Matrix Concepts Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	2.190	2.240	2.180	2.190	1.351	4,231,198
2025-01-27	2.230	2.230	2.190	2.190	1.351	3,861,898
2025-01-24	2.230	2.250	2.220	2.230	1.375	1,330,349
2025-01-23	2.290	2.290	2.230	2.250	1.388	2,840,849
2025-01-22	2.270	2.300	2.270	2.280	1.406	1,699,499
2025-01-21	2.310	2.330	2.260	2.270	1.400	3,815,548
2025-01-20	2.410	2.410	2.310	2.310	1.425	2,418,599
2025-01-17	2.400	2.400	2.360	2.400	1.480	9,483,895
2025-01-16	2.370	2.410	2.340	2.400	1.480	9,363,596
2025-01-15	2.340	2.370	2.340	2.370	1.462	4,021,048
2025-01-14	2.350	2.350	2.330	2.340	1.443	1,239,899
2025-01-13	2.390	2.390	2.330	2.340	1.443	3,922,198
2025-01-10	2.400	2.400	2.390	2.390	1.474	2,396,399
2025-01-09	2.390	2.400	2.390	2.390	1.474	799,350
2025-01-08	2.390	2.400	2.390	2.390	1.474	1,327,649
2025-01-07	2.400	2.400	2.390	2.390	1.474	2,657,699
2025-01-06	2.390	2.420	2.390	2.390	1.474	4,727,548
2025-01-03	2.390	2.400	2.390	2.390	1.474	1,743,149
2025-01-02	2.390	2.400	2.370	2.390	1.474	1,061,249
2024-12-31	2.400	2.410	2.370	2.390	1.474	2,717,999
2024-12-30	2.380	2.410	2.380	2.400	1.480	1,108,199
2024-12-27	2.360	2.390	2.350	2.380	1.468	1,088,249
2024-12-26	2.310	2.370	2.310	2.360	1.456	855,300
2024-12-24	2.330	2.330	2.310	2.310	1.425	484,950
2024-12-23	2.340	2.340	2.310	2.320	1.431	715,350
2024-12-20	2.310	2.350	2.270	2.340	1.443	1,818,899
2024-12-19	2.340	2.340	2.290	2.300	1.419	2,196,149
2024-12-18	2.370	2.370	2.330	2.330	1.437	1,083,899
2024-12-17	2.400	2.400	2.360	2.380	1.468	1,086,449
2024-12-16	2.360	2.430	2.360	2.410	1.469	2,832,299
2024-12-13	2.350	2.380	2.310	2.350	1.433	4,096,648
2024-12-12	2.370	2.390	2.330	2.340	1.427	3,548,848
2024-12-11	2.380	2.400	2.340	2.340	1.427	1,526,849
2024-12-10	2.420	2.440	2.360	2.370	1.445	1,631,549
2024-12-09	2.350	2.410	2.340	2.410	1.469	2,850,749
2024-12-06	2.320	2.360	2.320	2.340	1.427	1,104,449
2024-12-05	2.310	2.330	2.300	2.320	1.415	1,778,249
2024-12-04	2.320	2.380	2.300	2.300	1.402	4,609,048
2024-12-03	2.330	2.330	2.310	2.320	1.415	2,535,449
2024-12-02	2.320	2.330	2.310	2.330	1.421	1,230,299
2024-11-29	2.310	2.320	2.280	2.300	1.402	2,051,099
2024-11-28	2.320	2.330	2.300	2.310	1.408	5,200,948
2024-11-27	2.300	2.330	2.300	2.300	1.402	5,542,647
2024-11-26	2.290	2.300	2.230	2.250	1.372	4,830,148
2024-11-25	2.300	2.320	2.290	2.290	1.396	2,449,349
2024-11-22	2.330	2.330	2.300	2.300	1.402	1,589,399
2024-11-21	2.300	2.360	2.300	2.310	1.408	5,452,647
2024-11-20	2.210	2.320	2.210	2.300	1.402	5,528,547
2024-11-19	2.210	2.220	2.210	2.220	1.354	2,680,349
2024-11-18	2.210	2.220	2.180	2.200	1.341	11,663,244
2024-11-15	2.190	2.200	2.180	2.190	1.335	11,385,895
2024-11-14	2.140	2.160	2.140	2.160	1.317	3,918,748
2024-11-13	2.130	2.150	2.110	2.140	1.305	1,361,249
2024-11-12	2.130	2.160	2.130	2.130	1.299	971,700
2024-11-11	2.150	2.150	2.120	2.140	1.305	1,311,449
2024-11-08	2.150	2.150	2.120	2.150	1.311	1,755,749
2024-11-07	2.160	2.170	2.130	2.150	1.311	1,952,549
2024-11-06	2.170	2.170	2.140	2.150	1.311	411,300
2024-11-05	2.160	2.190	2.140	2.150	1.311	2,404,799
2024-11-04	2.120	2.180	2.120	2.180	1.329	2,144,549

← NewerPage 8 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.