Matrix Concepts Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.060 | 1.060 | 1.020 | 1.040 | 1.040 | 1,330,100 |
| 2026-10-16 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 1,611,200 |
| 2026-10-15 | 1.080 | 1.110 | 1.080 | 1.090 | 1.090 | 1,311,800 |
| 2026-10-14 | 1.070 | 1.100 | 1.060 | 1.080 | 1.080 | 1,598,500 |
| 2026-10-13 | 1.070 | 1.080 | 1.050 | 1.070 | 1.070 | 998,900 |
| 2026-10-12 | 1.090 | 1.090 | 1.060 | 1.070 | 1.070 | 2,215,500 |
| 2026-10-09 | 1.070 | 1.110 | 1.040 | 1.090 | 1.090 | 1,733,000 |
| 2026-10-08 | 1.070 | 1.080 | 1.050 | 1.050 | 1.050 | 1,176,900 |
| 2026-10-07 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 918,900 |
| 2026-10-06 | 1.080 | 1.090 | 1.060 | 1.070 | 1.070 | 549,400 |
| 2026-10-05 | 1.110 | 1.110 | 1.070 | 1.080 | 1.080 | 1,079,000 |
| 2026-10-02 | 1.070 | 1.120 | 1.060 | 1.100 | 1.100 | 2,970,100 |
| 2026-10-01 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 1,287,600 |
| 2026-09-30 | 1.100 | 1.110 | 1.080 | 1.090 | 1.090 | 1,235,900 |
| 2026-09-29 | 1.130 | 1.140 | 1.090 | 1.100 | 1.100 | 1,451,600 |
| 2026-09-28 | 1.120 | 1.140 | 1.110 | 1.130 | 1.130 | 354,900 |
| 2026-09-25 | 1.120 | 1.130 | 1.100 | 1.120 | 1.120 | 1,551,300 |
| 2026-09-24 | 1.120 | 1.130 | 1.110 | 1.130 | 1.130 | 2,009,600 |
| 2026-09-23 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 494,400 |
| 2026-09-22 | 1.120 | 1.150 | 1.110 | 1.120 | 1.120 | 1,621,500 |
| 2026-09-21 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 720,200 |
Page 1 of 1 · 21 trading days
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.