Matrix Concepts Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	1.370	1.390	1.360	1.370	1.292	1,132,000
2025-07-25	1.370	1.380	1.360	1.360	1.283	798,900
2025-07-24	1.370	1.380	1.360	1.370	1.292	1,251,100
2025-07-23	1.350	1.370	1.350	1.370	1.292	1,316,000
2025-07-22	1.360	1.360	1.340	1.350	1.273	2,528,600
2025-07-21	1.370	1.380	1.350	1.360	1.283	1,394,600
2025-07-18	1.360	1.370	1.360	1.370	1.292	931,100
2025-07-17	1.360	1.380	1.350	1.360	1.283	1,793,600
2025-07-16	1.370	1.380	1.360	1.360	1.283	1,502,500
2025-07-15	1.390	1.390	1.370	1.370	1.292	1,906,600
2025-07-14	1.380	1.400	1.380	1.390	1.311	2,301,200
2025-07-11	1.380	1.390	1.370	1.380	1.302	1,114,600
2025-07-10	1.370	1.380	1.360	1.380	1.302	1,071,400
2025-07-09	1.350	1.370	1.350	1.360	1.283	2,513,800
2025-07-08	1.360	1.370	1.350	1.360	1.283	1,229,200
2025-07-07	1.370	1.370	1.350	1.370	1.292	822,400
2025-07-04	1.360	1.370	1.350	1.370	1.292	4,668,200
2025-07-03	1.360	1.370	1.350	1.360	1.283	387,800
2025-07-02	1.370	1.370	1.350	1.360	1.283	1,547,500
2025-07-01	1.340	1.380	1.340	1.370	1.292	2,819,500
2025-06-30	1.350	1.370	1.330	1.340	1.264	1,956,900
2025-06-26	1.330	1.360	1.330	1.350	1.273	584,300
2025-06-25	1.320	1.340	1.320	1.330	1.255	2,299,900
2025-06-24	1.340	1.340	1.310	1.320	1.245	2,742,300
2025-06-23	1.350	1.350	1.320	1.330	1.255	2,087,500
2025-06-20	1.360	1.360	1.330	1.360	1.283	2,065,600
2025-06-19	1.380	1.380	1.350	1.360	1.283	1,519,100
2025-06-18	1.390	1.400	1.380	1.390	1.298	705,900
2025-06-17	1.380	1.400	1.370	1.390	1.298	1,325,100
2025-06-16	1.390	1.390	1.370	1.380	1.289	940,700
2025-06-13	1.400	1.400	1.380	1.390	1.298	615,600
2025-06-12	1.390	1.420	1.390	1.400	1.308	3,078,900
2025-06-11	1.390	1.410	1.370	1.390	1.298	3,783,800
2025-06-10	1.410	1.420	1.390	1.390	1.298	2,651,500
2025-06-09	1.400	1.420	1.400	1.410	1.317	500,300
2025-06-06	1.400	1.420	1.390	1.400	1.308	1,120,300
2025-06-05	1.400	1.410	1.390	1.400	1.308	609,800
2025-06-04	1.410	1.430	1.380	1.400	1.308	1,955,400
2025-06-03	1.400	1.420	1.400	1.410	1.317	750,800
2025-05-30	1.390	1.420	1.380	1.400	1.308	5,105,700
2025-05-29	1.380	1.410	1.380	1.390	1.298	1,270,500
2025-05-28	1.410	1.410	1.350	1.380	1.289	4,392,500
2025-05-27	1.420	1.420	1.400	1.400	1.308	924,800
2025-05-26	1.410	1.430	1.390	1.420	1.326	2,151,800
2025-05-23	1.380	1.420	1.380	1.410	1.317	1,784,500
2025-05-22	1.380	1.390	1.370	1.380	1.289	1,634,800
2025-05-21	1.400	1.410	1.370	1.380	1.289	2,965,600
2025-05-20	1.400	1.410	1.390	1.400	1.308	763,500
2025-05-19	1.400	1.410	1.380	1.390	1.298	1,994,200
2025-05-16	1.400	1.410	1.380	1.400	1.308	949,300
2025-05-15	1.420	1.430	1.390	1.390	1.298	2,468,700
2025-05-14	1.430	1.440	1.410	1.420	1.326	1,456,500
2025-05-13	1.420	1.440	1.390	1.430	1.336	7,857,400
2025-05-09	1.400	1.400	1.390	1.400	1.308	2,274,600
2025-05-08	1.430	1.450	1.390	1.400	1.308	5,122,900
2025-05-07	1.420	1.430	1.410	1.420	1.326	1,080,800
2025-05-06	1.440	1.450	1.400	1.410	1.317	1,412,900
2025-05-05	1.430	1.450	1.420	1.440	1.345	1,263,400
2025-05-02	1.430	1.450	1.410	1.430	1.336	2,531,700
2025-04-30	1.410	1.440	1.400	1.420	1.326	6,034,200

← NewerPage 6 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0140 MYR
2026-06-18	0.0125 MYR
2026-03-18	0.0135 MYR
2025-12-17	0.0175 MYR
2025-09-18	0.0175 MYR
2025-06-19	0.0135 MYR
2025-03-20	0.0135 MYR
2024-12-17	0.0275 MYR
2024-09-25	0.0250 MYR
2024-06-25	0.0250 MYR
2024-03-20	0.0250 MYR
2023-12-21	0.0250 MYR
2023-09-20	0.0250 MYR
2023-06-21	0.0225 MYR
2023-03-22	0.0200 MYR
2022-12-22	0.0200 MYR
2022-09-13	0.0300 MYR
2022-06-21	0.0375 MYR
2022-03-22	0.0375 MYR
2021-12-21	0.0300 MYR
2021-09-22	0.0200 MYR
2021-06-23	0.0400 MYR
2021-03-24	0.0300 MYR
2020-12-23	0.0300 MYR
2020-09-23	0.0200 MYR
2020-07-23	0.0250 MYR
2020-03-26	0.0300 MYR
2019-12-19	0.0300 MYR
2019-09-19	0.0300 MYR
2019-06-20	0.0300 MYR
2019-03-19	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.