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: Feb 16, 2026

Matang Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 12, 20260.080.080.070.080.08-6.25%1,396,100
Jan 9, 20260.080.080.080.080.086.67%590,100
Jan 8, 20260.080.080.080.080.08-6.25%112,900
Jan 7, 20260.080.080.080.080.08-643,400
Jan 6, 20260.080.080.080.080.086.67%218,200
Jan 5, 20260.080.080.080.080.08-6.25%1,432,100
Jan 2, 20260.080.080.080.080.086.67%1,122,400
Dec 31, 20250.080.080.080.080.08-1,227,400
Dec 30, 20250.080.080.080.080.08-2,063,500
Dec 29, 20250.080.080.080.080.08-6.25%228,000
Dec 26, 20250.080.080.080.080.08-42,400
Dec 24, 20250.080.080.080.080.086.67%124,500
Dec 23, 20250.080.080.080.080.08-6.25%344,000
Dec 22, 20250.080.080.080.080.086.67%71,100
Dec 19, 20250.080.080.080.080.08-307,600
Dec 18, 20250.080.080.080.080.08-34,000
Dec 17, 20250.080.080.080.080.08-38,000
Dec 16, 20250.080.080.070.080.08-1,045,100
Dec 15, 20250.080.080.080.080.08-313,100
Dec 12, 20250.080.080.080.080.08-70,000
Dec 11, 20250.080.080.080.080.08-555,600
Dec 10, 20250.080.080.080.080.07-6.25%254,000
Dec 9, 20250.080.080.080.080.086.67%154,300
Dec 8, 20250.080.080.080.080.07-102,000
Dec 4, 20250.080.080.080.080.07-164,900
Dec 3, 20250.080.080.080.080.07-378,400