Matrix Concepts Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	1.410	1.440	1.400	1.420	1.326	6,034,200
2025-04-29	1.400	1.420	1.390	1.410	1.317	6,167,400
2025-04-28	1.380	1.410	1.360	1.400	1.308	5,638,400
2025-04-25	1.360	1.390	1.360	1.370	1.280	1,484,100
2025-04-24	1.340	1.370	1.330	1.350	1.261	5,154,900
2025-04-23	1.320	1.340	1.300	1.340	1.252	3,927,000
2025-04-22	1.330	1.330	1.300	1.310	1.224	3,591,900
2025-04-21	1.350	1.350	1.330	1.340	1.252	1,093,000
2025-04-18	1.340	1.350	1.330	1.350	1.261	563,600
2025-04-17	1.340	1.350	1.320	1.340	1.252	669,000
2025-04-16	1.350	1.350	1.320	1.350	1.261	1,562,500
2025-04-15	1.350	1.350	1.320	1.350	1.261	1,108,100
2025-04-14	1.340	1.350	1.320	1.320	1.233	1,949,200
2025-04-11	1.300	1.330	1.280	1.310	1.224	1,595,700
2025-04-10	1.290	1.330	1.290	1.300	1.214	1,549,300
2025-04-09	1.250	1.270	1.220	1.240	1.158	3,379,300
2025-04-08	1.260	1.290	1.260	1.270	1.186	1,690,800
2025-04-07	1.300	1.300	1.230	1.260	1.177	4,427,600
2025-04-04	1.340	1.350	1.320	1.330	1.242	1,163,700
2025-04-03	1.340	1.360	1.340	1.350	1.261	610,900
2025-04-02	1.360	1.360	1.330	1.340	1.252	2,469,600
2025-03-28	1.360	1.380	1.360	1.360	1.270	584,200
2025-03-27	1.370	1.380	1.360	1.370	1.280	797,000
2025-03-26	1.380	1.380	1.360	1.370	1.280	1,429,900
2025-03-25	1.390	1.390	1.370	1.380	1.289	1,221,500
2025-03-24	1.400	1.400	1.390	1.390	1.298	1,932,900
2025-03-21	1.400	1.400	1.350	1.390	1.298	5,915,900
2025-03-20	1.400	1.420	1.380	1.420	1.326	3,533,700
2025-03-19	1.420	1.420	1.380	1.400	1.295	4,816,800
2025-03-17	1.430	1.440	1.410	1.420	1.314	1,956,700
2025-03-14	1.400	1.430	1.380	1.420	1.314	2,020,700
2025-03-13	1.350	1.430	1.350	1.420	1.314	5,251,200
2025-03-12	1.350	1.390	1.290	1.380	1.277	6,919,300
2025-03-11	1.400	1.400	1.330	1.350	1.249	4,978,300
2025-03-10	1.400	1.410	1.400	1.400	1.295	1,746,000
2025-03-07	1.410	1.420	1.380	1.400	1.295	2,245,000
2025-03-06	1.390	1.420	1.370	1.410	1.304	2,235,700
2025-03-05	1.380	1.390	1.360	1.380	1.277	7,240,600
2025-03-04	1.410	1.430	1.390	1.390	1.286	5,972,700
2025-03-03	1.410	1.420	1.390	1.410	1.304	3,153,800
2025-02-28	1.430	1.430	1.360	1.410	1.304	9,190,000
2025-02-27	1.460	1.460	1.410	1.440	1.332	7,126,200
2025-02-26	1.430	1.460	1.420	1.460	1.351	2,914,200
2025-02-25	1.470	1.480	1.430	1.430	1.323	2,496,600
2025-02-24	1.510	1.530	1.470	1.470	1.360	3,168,500
2025-02-21	2.230	2.250	2.230	2.240	1.382	4,398,148
2025-02-20	2.230	2.250	2.230	2.230	1.375	9,068,396
2025-02-19	2.230	2.240	2.210	2.230	1.375	2,888,999
2025-02-18	2.250	2.260	2.230	2.230	1.375	3,529,048
2025-02-17	2.240	2.260	2.230	2.240	1.382	2,059,649
2025-02-14	2.240	2.250	2.220	2.230	1.375	3,370,948
2025-02-13	2.250	2.290	2.230	2.230	1.375	1,468,649
2025-02-12	2.300	2.310	2.240	2.250	1.388	4,209,298
2025-02-10	2.220	2.360	2.220	2.290	1.412	3,609,298
2025-02-07	2.190	2.210	2.190	2.190	1.351	1,408,049
2025-02-06	2.210	2.210	2.180	2.190	1.351	2,034,899
2025-02-05	2.200	2.200	2.190	2.200	1.357	1,776,299
2025-02-04	2.200	2.230	2.190	2.200	1.357	4,675,048
2025-02-03	2.200	2.200	2.190	2.190	1.351	1,686,749
2025-01-31	2.190	2.200	2.190	2.190	1.351	2,975,549

← NewerPage 7 of 21 · 1,225 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.