Matrix Concepts Holdings Berhad (5236.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:57PM MYT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.8100 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 503,100 |
| 02 May 2024 | 1.8200 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 3,317,200 |
| 30 Apr 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 1,881,900 |
| 29 Apr 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 1,826,700 |
| 26 Apr 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 1,307,600 |
| 25 Apr 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 1,353,500 |
| 24 Apr 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 539,300 |
| 23 Apr 2024 | 1.8100 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 701,400 |
| 22 Apr 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 311,900 |
| 19 Apr 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 1,706,100 |
| 18 Apr 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 600,800 |
| 17 Apr 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 1,428,000 |
| 16 Apr 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8000 | 1.8000 | 6,145,000 |
| 15 Apr 2024 | 1.8100 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 3,183,700 |
| 12 Apr 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 1,670,900 |
| 09 Apr 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 910,200 |
| 08 Apr 2024 | 1.8100 | 1.8400 | 1.8100 | 1.8200 | 1.8200 | 2,270,400 |
| 05 Apr 2024 | 1.8200 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 3,216,900 |
| 04 Apr 2024 | 1.8100 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 1,400,500 |
| 03 Apr 2024 | 1.8300 | 1.8400 | 1.8100 | 1.8100 | 1.8100 | 915,100 |
| 02 Apr 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8300 | 1.8300 | 1,184,200 |
| 01 Apr 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 696,100 |
| 29 Mar 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 1,571,100 |
| 27 Mar 2024 | 1.8000 | 1.8100 | 1.7800 | 1.8000 | 1.8000 | 1,837,900 |
| 26 Mar 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 986,400 |
| 25 Mar 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 519,700 |
| 22 Mar 2024 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.8000 | 827,500 |
| 21 Mar 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 2,087,900 |
| 20 Mar 2024 | 1.8000 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 1,061,500 |
| 20 Mar 2024 | 0.025 Dividend | |||||
| 19 Mar 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8200 | 1.7950 | 1,311,500 |
| 18 Mar 2024 | 1.7900 | 1.8200 | 1.7800 | 1.8100 | 1.7851 | 1,676,300 |
| 15 Mar 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7654 | 1,462,100 |
| 14 Mar 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.7457 | 345,000 |
| 13 Mar 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7600 | 1.7358 | 1,440,800 |
| 12 Mar 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7700 | 1.7457 | 552,200 |
| 11 Mar 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7800 | 1.7555 | 292,700 |
| 08 Mar 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7600 | 1.7358 | 940,400 |
| 07 Mar 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7600 | 1.7358 | 1,667,400 |
| 06 Mar 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7500 | 1.7260 | 837,200 |
| 05 Mar 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7358 | 891,000 |
| 04 Mar 2024 | 1.7500 | 1.7800 | 1.7400 | 1.7500 | 1.7260 | 2,225,500 |
| 01 Mar 2024 | 1.7700 | 1.8000 | 1.7500 | 1.7500 | 1.7260 | 2,650,000 |
| 29 Feb 2024 | 1.8200 | 1.8200 | 1.7600 | 1.7600 | 1.7358 | 1,834,000 |
| 28 Feb 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8100 | 1.7851 | 632,500 |
| 27 Feb 2024 | 1.8300 | 1.8500 | 1.8100 | 1.8300 | 1.8049 | 1,298,000 |
| 26 Feb 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8300 | 1.8049 | 631,700 |
| 23 Feb 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7900 | 1.7654 | 635,500 |
| 22 Feb 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.7950 | 816,400 |
| 21 Feb 2024 | 1.8300 | 1.8400 | 1.8100 | 1.8200 | 1.7950 | 483,400 |
| 20 Feb 2024 | 1.8100 | 1.8300 | 1.7900 | 1.8300 | 1.8049 | 1,057,200 |
| 19 Feb 2024 | 1.7900 | 1.8300 | 1.7800 | 1.8100 | 1.7851 | 1,677,200 |
| 16 Feb 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7555 | 455,800 |
| 15 Feb 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7800 | 1.7555 | 671,800 |
| 14 Feb 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7358 | 1,001,500 |
| 13 Feb 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7700 | 1.7457 | 271,700 |
| 09 Feb 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7358 | 1,480,600 |
| 08 Feb 2024 | 1.7700 | 1.7900 | 1.7500 | 1.7500 | 1.7260 | 1,491,200 |
| 07 Feb 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7700 | 1.7457 | 979,400 |
| 06 Feb 2024 | 1.7500 | 1.7700 | 1.7400 | 1.7600 | 1.7358 | 1,064,800 |
| 05 Feb 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7358 | 2,376,700 |
| 02 Feb 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7600 | 1.7358 | 1,316,000 |
| 31 Jan 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7600 | 1.7358 | 1,893,500 |
| 30 Jan 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7700 | 1.7457 | 1,484,900 |
| 29 Jan 2024 | 1.7500 | 1.7900 | 1.7400 | 1.7500 | 1.7260 | 3,682,100 |
| 26 Jan 2024 | 1.7500 | 1.7700 | 1.7300 | 1.7500 | 1.7260 | 1,283,000 |
| 24 Jan 2024 | 1.7400 | 1.7800 | 1.7300 | 1.7500 | 1.7260 | 4,501,600 |
| 23 Jan 2024 | 1.7100 | 1.7500 | 1.7000 | 1.7400 | 1.7161 | 2,271,300 |
| 22 Jan 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.6865 | 998,500 |
| 19 Jan 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6766 | 1,322,100 |
| 18 Jan 2024 | 1.7000 | 1.7000 | 1.6700 | 1.7000 | 1.6766 | 2,213,300 |
| 17 Jan 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.6766 | 839,500 |
| 16 Jan 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.6766 | 743,800 |
| 15 Jan 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.6865 | 1,025,700 |
| 12 Jan 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.6766 | 862,500 |
| 11 Jan 2024 | 1.7000 | 1.7200 | 1.6900 | 1.7000 | 1.6766 | 711,900 |
| 10 Jan 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6668 | 1,128,000 |
| 09 Jan 2024 | 1.6900 | 1.7100 | 1.6900 | 1.6900 | 1.6668 | 769,900 |
| 08 Jan 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7000 | 1.6766 | 3,148,600 |
| 05 Jan 2024 | 1.6600 | 1.7000 | 1.6500 | 1.7000 | 1.6766 | 3,938,900 |
| 04 Jan 2024 | 1.6500 | 1.7000 | 1.6400 | 1.6500 | 1.6273 | 8,643,400 |
| 03 Jan 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.6273 | 2,652,200 |
| 02 Jan 2024 | 1.6500 | 1.6800 | 1.6300 | 1.6500 | 1.6273 | 3,419,500 |
| 29 Dec 2023 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6273 | 312,500 |
| 28 Dec 2023 | 1.6400 | 1.6600 | 1.6300 | 1.6500 | 1.6273 | 3,106,500 |
| 27 Dec 2023 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.6175 | 2,443,700 |
| 26 Dec 2023 | 1.6400 | 1.6600 | 1.6400 | 1.6500 | 1.6273 | 745,300 |
| 22 Dec 2023 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.6273 | 484,800 |
| 21 Dec 2023 | 1.6400 | 1.6500 | 1.6100 | 1.6400 | 1.6175 | 739,800 |
| 21 Dec 2023 | 0.025 Dividend | |||||
| 20 Dec 2023 | 1.6700 | 1.6800 | 1.6400 | 1.6500 | 1.6027 | 2,279,700 |
| 19 Dec 2023 | 1.6700 | 1.6900 | 1.6700 | 1.6700 | 1.6221 | 1,575,700 |
| 18 Dec 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6700 | 1.6221 | 1,488,500 |
| 15 Dec 2023 | 1.6800 | 1.7100 | 1.6500 | 1.6500 | 1.6027 | 2,845,500 |
| 14 Dec 2023 | 1.6800 | 1.7000 | 1.6800 | 1.6800 | 1.6318 | 995,800 |
| 13 Dec 2023 | 1.6800 | 1.7100 | 1.6700 | 1.6800 | 1.6318 | 2,634,400 |
| 12 Dec 2023 | 1.6800 | 1.7000 | 1.6600 | 1.6700 | 1.6221 | 1,417,500 |
| 11 Dec 2023 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6318 | 1,242,000 |
| 08 Dec 2023 | 1.6700 | 1.6800 | 1.6600 | 1.6600 | 1.6124 | 485,700 |
| 07 Dec 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6124 | 745,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.