Matrix Concepts Holdings Berhad (KLSE:MATRIX)
Malaysia · Delayed Price · Currency is MYR 1.300
0.00 (0.00%)
At close: Aug 13, 2025
KLSE:MATRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | - | 1,842,400 |
| Aug 12, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 1,166,000 |
| Aug 11, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 2,629,100 |
| Aug 8, 2025 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 5,329,800 |
| Aug 7, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 1,790,100 |
| Aug 6, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 661,400 |
| Aug 5, 2025 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 1,607,600 |
| Aug 4, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 735,400 |
| Aug 1, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 2,004,500 |
| Jul 31, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | 1,267,700 |
| Jul 30, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 1,482,100 |
| Jul 29, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | - | 881,900 |
| Jul 28, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 1,132,000 |
| Jul 25, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 798,900 |
| Jul 24, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 1,251,100 |
| Jul 23, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 1,316,000 |
| Jul 22, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 2,528,600 |
| Jul 21, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 1,394,600 |
| Jul 18, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 931,100 |
| Jul 17, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 1,793,600 |
| Jul 16, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 1,502,500 |
| Jul 15, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 1,906,600 |
| Jul 14, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 2,301,200 |
| Jul 11, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 1,114,600 |
| Jul 10, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 1,071,400 |
| Jul 9, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | - | 2,513,800 |
| Jul 8, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 1,229,200 |
| Jul 7, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 822,400 |
| Jul 4, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 4,668,200 |
| Jul 3, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 387,800 |
| Jul 2, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 1,547,500 |
| Jul 1, 2025 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 2.24% | 2,819,500 |
| Jun 30, 2025 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -0.74% | 1,956,900 |
| Jun 26, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 584,300 |
| Jun 25, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 2,299,900 |
| Jun 24, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 2,742,300 |
| Jun 23, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -2.21% | 2,087,500 |
| Jun 20, 2025 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | - | 2,065,600 |
| Jun 19, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -2.16% | 1,519,100 |
| Jun 18, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.38 | - | 705,900 |
| Jun 17, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.38 | 0.72% | 1,325,100 |
| Jun 16, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.37 | -0.72% | 940,700 |
| Jun 13, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.38 | -0.71% | 615,600 |
| Jun 12, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.39 | 0.72% | 3,078,900 |
| Jun 11, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | 1.38 | - | 3,783,800 |
| Jun 10, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | 1.38 | -1.42% | 2,651,500 |
| Jun 9, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.40 | 0.71% | 500,300 |
| Jun 6, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.39 | - | 1,120,300 |
| Jun 5, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.39 | - | 609,800 |
| Jun 4, 2025 | 1.41 | 1.43 | 1.38 | 1.40 | 1.39 | -0.71% | 1,955,400 |