Matrix Concepts Holdings Berhad (KLSE:MATRIX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.360
0.00 (0.00%)
At close: Sep 8, 2025

KLSE:MATRIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20251.351.371.351.361.360.74%1,083,200
Sep 3, 20251.351.361.331.351.35-1,075,600
Sep 2, 20251.311.351.301.351.353.05%1,674,300
Aug 29, 20251.301.321.301.311.310.77%7,795,200
Aug 28, 20251.321.321.291.301.30-0.76%2,293,100
Aug 27, 20251.311.321.301.311.310.77%1,438,600
Aug 26, 20251.331.331.301.301.30-2.26%2,115,900
Aug 25, 20251.341.351.321.331.33-0.75%761,400
Aug 22, 20251.311.351.311.341.343.08%2,337,200
Aug 21, 20251.311.321.301.301.30-0.76%4,279,700
Aug 20, 20251.311.321.301.311.31-157,500
Aug 19, 20251.301.331.291.311.310.77%3,208,200
Aug 18, 20251.311.321.301.301.30-0.76%1,154,500
Aug 15, 20251.321.331.301.311.31-0.76%1,287,100
Aug 14, 20251.301.331.301.321.321.54%2,822,800
Aug 13, 20251.291.321.291.301.30-1,842,400
Aug 12, 20251.301.311.291.301.30-0.76%1,166,000
Aug 11, 20251.311.321.301.311.310.77%2,629,100
Aug 8, 20251.331.341.301.301.30-2.26%5,329,800
Aug 7, 20251.341.341.321.331.33-0.75%1,790,100
Aug 6, 20251.361.361.341.341.34-1.47%661,400
Aug 5, 20251.351.371.331.361.361.49%1,607,600
Aug 4, 20251.331.351.321.341.340.75%735,400
Aug 1, 20251.341.361.321.331.33-0.75%2,004,500
Jul 31, 20251.341.361.341.341.34-1,267,700
Jul 30, 20251.371.371.341.341.34-2.19%1,482,100
Jul 29, 20251.381.381.361.371.37-881,900
Jul 28, 20251.371.391.361.371.370.74%1,132,000
Jul 25, 20251.371.381.361.361.36-0.73%798,900
Jul 24, 20251.371.381.361.371.37-1,251,100
Jul 23, 20251.351.371.351.371.371.48%1,316,000
Jul 22, 20251.361.361.341.351.35-0.74%2,528,600
Jul 21, 20251.371.381.351.361.36-0.73%1,394,600
Jul 18, 20251.361.371.361.371.370.74%931,100
Jul 17, 20251.361.381.351.361.36-1,793,600
Jul 16, 20251.371.381.361.361.36-0.73%1,502,500
Jul 15, 20251.391.391.371.371.37-1.44%1,906,600
Jul 14, 20251.381.401.381.391.390.72%2,301,200
Jul 11, 20251.381.391.371.381.38-1,114,600
Jul 10, 20251.371.381.361.381.381.47%1,071,400
Jul 9, 20251.351.371.351.361.36-2,513,800
Jul 8, 20251.361.371.351.361.36-0.73%1,229,200
Jul 7, 20251.371.371.351.371.37-822,400
Jul 4, 20251.361.371.351.371.370.74%4,668,200
Jul 3, 20251.361.371.351.361.36-387,800
Jul 2, 20251.371.371.351.361.36-0.73%1,547,500
Jul 1, 20251.341.381.341.371.372.24%2,819,500
Jun 30, 20251.351.371.331.341.34-0.74%1,956,900
Jun 26, 20251.331.361.331.351.351.50%584,300
Jun 25, 20251.321.341.321.331.330.76%2,299,900