Skip to main content
logo
Matang Berhad (KLSE:MATANG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
+0.0050 (6.67%)
At close: Mar 31, 2026

Matang Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20260.080.080.080.080.086.67%358,400
Mar 30, 20260.080.080.080.080.08-1,566,800
Mar 27, 20260.080.080.070.080.087.14%542,300
Mar 26, 20260.070.070.070.070.07-6.67%83,200
Mar 25, 20260.080.080.070.080.08-6.25%1,927,100
Mar 19, 20260.080.080.080.080.086.67%1,700,000
Mar 18, 20260.080.080.070.080.08-3,050,500
Mar 17, 20260.080.080.080.080.08-1,042,000
Mar 16, 20260.080.080.070.080.08-62,900
Mar 13, 20260.080.080.070.080.08-85,700
Mar 12, 20260.080.080.080.080.08-1,394,200
Mar 11, 20260.070.080.070.080.087.14%277,200
Mar 10, 20260.080.080.070.070.07-6.67%868,000
Mar 9, 20260.070.080.070.080.08-1,756,000
Mar 6, 20260.070.080.070.080.08-114,000
Mar 5, 20260.080.080.070.080.08-236,500
Mar 4, 20260.080.080.080.080.08-145,500
Mar 3, 20260.080.080.070.080.08-3,493,200
Mar 2, 20260.080.080.080.080.08-740,600
Feb 27, 20260.080.080.080.080.08-4,807,900
Feb 26, 20260.080.080.080.080.08-6.25%1,420,300
Feb 25, 20260.080.080.080.080.086.67%340,700
Feb 24, 20260.080.080.080.080.08-6.25%14,000
Feb 23, 20260.080.080.080.080.086.67%201,100
Feb 20, 20260.080.080.080.080.08-6.25%405,800
Feb 19, 20260.080.080.080.080.08-100,900
Feb 16, 20260.080.080.080.080.086.67%7,100
Feb 13, 20260.080.080.080.080.08-6.25%293,900
Feb 12, 20260.080.080.080.080.086.67%6,600
Feb 11, 20260.080.080.080.080.08-6.25%692,100
Feb 10, 20260.080.080.080.080.086.67%94,100
Feb 9, 20260.080.080.080.080.08-140,300
Feb 6, 20260.080.080.080.080.08-6.25%277,400
Feb 5, 20260.080.080.080.080.086.67%69,300
Feb 4, 20260.080.080.080.080.08-6.25%184,000
Feb 3, 20260.080.080.080.080.08-353,500
Jan 30, 20260.080.080.080.080.086.67%914,100
Jan 29, 20260.080.080.080.080.08-253,600
Jan 28, 20260.080.080.080.080.08-6.25%437,100
Jan 27, 20260.080.090.080.080.08-6,739,300
Jan 26, 20260.080.080.080.080.086.67%198,400
Jan 23, 20260.080.080.080.080.08-54,100
Jan 22, 20260.080.080.080.080.08-386,000
Jan 21, 20260.080.080.080.080.08-28,000
Jan 20, 20260.080.080.080.080.08-94,000
Jan 19, 20260.080.080.080.080.08-6.25%571,500
Jan 16, 20260.080.080.080.080.086.67%242,100
Jan 15, 20260.080.080.080.080.08-730,800
Jan 14, 20260.070.080.070.080.08-356,000
Jan 13, 20260.080.080.080.080.08-645,600