Matrix Concepts Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	2.100	2.130	2.100	2.110	1.286	867,000
2024-10-30	2.130	2.130	2.100	2.110	1.286	965,850
2024-10-29	2.130	2.160	2.110	2.120	1.293	1,067,849
2024-10-28	2.100	2.150	2.100	2.140	1.305	1,637,399
2024-10-25	2.100	2.110	2.100	2.110	1.286	580,350
2024-10-24	2.100	2.120	2.100	2.100	1.280	1,927,049
2024-10-23	2.090	2.120	2.070	2.100	1.280	1,669,499
2024-10-22	2.070	2.100	2.060	2.090	1.274	3,752,248
2024-10-21	2.080	2.080	2.050	2.070	1.262	2,264,249
2024-10-18	2.040	2.100	2.030	2.080	1.268	1,696,349
2024-10-17	2.020	2.080	2.020	2.040	1.244	4,295,248
2024-10-16	2.000	2.040	1.990	2.020	1.232	21,221,390
2024-10-15	2.020	2.040	2.000	2.010	1.226	3,409,048
2024-10-14	2.020	2.040	2.010	2.020	1.232	6,578,397
2024-10-11	2.010	2.020	2.010	2.020	1.232	2,839,199
2024-10-10	1.990	2.000	1.990	2.000	1.219	2,890,199
2024-10-09	2.000	2.000	1.990	2.000	1.219	4,716,448
2024-10-08	1.990	2.000	1.970	2.000	1.219	1,868,999
2024-10-07	2.000	2.010	1.980	1.990	1.213	2,936,399
2024-10-04	2.000	2.000	1.980	1.990	1.213	604,350
2024-10-03	1.990	2.000	1.980	2.000	1.219	408,450
2024-10-02	1.990	2.000	1.980	2.000	1.219	994,200
2024-10-01	2.000	2.000	1.980	2.000	1.219	2,099,399
2024-09-30	2.000	2.000	1.990	2.000	1.219	1,282,949
2024-09-27	2.010	2.010	1.990	2.000	1.219	416,250
2024-09-26	2.010	2.010	1.980	1.990	1.213	644,250
2024-09-25	2.000	2.000	1.990	2.000	1.219	1,950,899
2024-09-24	2.000	2.050	1.990	2.010	1.210	6,239,847
2024-09-23	2.010	2.010	2.000	2.000	1.204	4,191,748
2024-09-20	1.930	2.020	1.930	2.020	1.216	4,028,998
2024-09-19	1.910	1.940	1.910	1.930	1.162	596,100
2024-09-18	1.920	1.920	1.900	1.910	1.150	682,200
2024-09-17	1.910	1.920	1.900	1.910	1.150	611,850
2024-09-13	1.880	1.920	1.870	1.900	1.144	2,371,649
2024-09-12	1.890	1.890	1.870	1.880	1.132	449,250
2024-09-11	1.880	1.890	1.870	1.880	1.132	2,431,499
2024-09-10	1.890	1.890	1.880	1.880	1.132	333,900
2024-09-09	1.880	1.910	1.880	1.890	1.138	739,200
2024-09-06	1.900	1.900	1.880	1.880	1.132	295,950
2024-09-05	1.900	1.910	1.880	1.890	1.138	594,750
2024-09-04	1.900	1.910	1.890	1.890	1.138	1,148,099
2024-09-03	1.900	1.920	1.890	1.910	1.150	386,850
2024-09-02	1.890	1.900	1.890	1.900	1.144	252,900
2024-08-30	1.870	1.890	1.870	1.890	1.138	1,077,899
2024-08-29	1.900	1.920	1.870	1.870	1.126	1,758,749
2024-08-28	1.900	1.910	1.890	1.900	1.144	1,769,399
2024-08-27	1.900	1.920	1.890	1.890	1.138	1,630,949
2024-08-26	1.870	1.900	1.870	1.890	1.138	545,550
2024-08-23	1.880	1.900	1.870	1.870	1.126	421,800
2024-08-22	1.900	1.900	1.860	1.880	1.132	734,850
2024-08-21	1.910	1.920	1.890	1.890	1.138	425,850
2024-08-20	1.900	1.920	1.890	1.910	1.150	1,407,599
2024-08-19	1.890	1.910	1.870	1.890	1.138	1,562,699
2024-08-16	1.870	1.890	1.860	1.880	1.132	616,350
2024-08-15	1.890	1.890	1.860	1.860	1.120	377,850
2024-08-14	1.870	1.890	1.850	1.880	1.132	1,379,849
2024-08-13	1.840	1.860	1.830	1.850	1.114	2,275,349
2024-08-12	1.870	1.890	1.830	1.850	1.114	1,913,849
2024-08-09	1.860	1.890	1.860	1.860	1.120	384,750
2024-08-08	1.870	1.870	1.840	1.850	1.114	723,150

← NewerPage 9 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.