KLSE:MATRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	1.44	1.45	1.42	1.43	1.43	-0.69%	8,756,200
Feb 4, 2026	1.43	1.44	1.42	1.44	1.44	1.41%	1,234,400
Feb 3, 2026	1.43	1.43	1.41	1.42	1.42	-0.70%	2,675,400
Jan 30, 2026	1.42	1.43	1.42	1.43	1.43	0.70%	3,116,600
Jan 29, 2026	1.43	1.44	1.41	1.42	1.42	-1.39%	947,100
Jan 28, 2026	1.45	1.45	1.41	1.44	1.44	-0.69%	5,328,100
Jan 27, 2026	1.43	1.45	1.43	1.45	1.45	1.40%	1,298,600
Jan 26, 2026	1.42	1.45	1.42	1.43	1.43	-	2,824,000
Jan 23, 2026	1.44	1.44	1.42	1.43	1.43	-0.69%	1,438,500
Jan 22, 2026	1.44	1.44	1.42	1.44	1.44	-	2,813,600
Jan 21, 2026	1.44	1.45	1.42	1.44	1.44	-	2,300,700
Jan 20, 2026	1.45	1.45	1.42	1.44	1.44	-0.69%	3,436,400
Jan 19, 2026	1.43	1.46	1.42	1.45	1.45	0.69%	3,338,300
Jan 16, 2026	1.40	1.44	1.40	1.44	1.44	2.86%	2,773,100
Jan 15, 2026	1.39	1.42	1.38	1.40	1.40	0.72%	2,963,000
Jan 14, 2026	1.39	1.40	1.38	1.39	1.39	-	310,500
Jan 13, 2026	1.39	1.40	1.37	1.39	1.39	-	2,914,100
Jan 12, 2026	1.35	1.39	1.35	1.39	1.39	2.96%	3,694,300
Jan 9, 2026	1.34	1.35	1.33	1.35	1.35	1.50%	1,751,500
Jan 8, 2026	1.32	1.36	1.32	1.33	1.33	0.76%	1,498,900
Jan 7, 2026	1.32	1.33	1.32	1.32	1.32	0.76%	809,200
Jan 6, 2026	1.32	1.32	1.31	1.31	1.31	-0.76%	532,400
Jan 5, 2026	1.31	1.32	1.30	1.32	1.32	0.76%	651,300
Jan 2, 2026	1.31	1.32	1.30	1.31	1.31	0.77%	491,600
Dec 31, 2025	1.31	1.32	1.30	1.30	1.30	-0.76%	1,310,700
Dec 30, 2025	1.32	1.33	1.31	1.31	1.31	-0.76%	1,131,900
Dec 29, 2025	1.33	1.33	1.32	1.32	1.32	-	968,400
Dec 26, 2025	1.32	1.34	1.32	1.32	1.32	-0.75%	543,200
Dec 24, 2025	1.32	1.33	1.31	1.33	1.33	0.76%	491,900
Dec 23, 2025	1.33	1.33	1.31	1.32	1.32	-0.75%	454,900
Dec 22, 2025	1.32	1.33	1.31	1.33	1.33	0.76%	1,313,500
Dec 19, 2025	1.33	1.33	1.32	1.32	1.32	-0.75%	596,300
Dec 18, 2025	1.34	1.34	1.33	1.33	1.33	-0.75%	788,200
Dec 17, 2025	1.35	1.35	1.34	1.34	1.34	-2.19%	578,200
Dec 16, 2025	1.37	1.37	1.36	1.37	1.35	-	745,800
Dec 15, 2025	1.35	1.37	1.34	1.37	1.35	2.24%	853,700
Dec 12, 2025	1.34	1.35	1.34	1.34	1.32	-	857,700
Dec 11, 2025	1.33	1.35	1.32	1.34	1.32	1.52%	564,600
Dec 10, 2025	1.32	1.33	1.31	1.32	1.30	-	859,700
Dec 9, 2025	1.33	1.33	1.31	1.32	1.30	-	1,195,200
Dec 8, 2025	1.32	1.33	1.31	1.32	1.30	-	1,179,900
Dec 5, 2025	1.33	1.33	1.31	1.32	1.30	-	2,308,700
Dec 4, 2025	1.36	1.36	1.31	1.32	1.30	-3.65%	4,721,400
Dec 3, 2025	1.37	1.37	1.35	1.37	1.35	-	1,944,000
Dec 2, 2025	1.36	1.38	1.35	1.37	1.35	0.74%	1,995,700
Dec 1, 2025	1.35	1.39	1.35	1.36	1.34	-	1,726,600
Nov 28, 2025	1.38	1.38	1.35	1.36	1.34	-1.45%	1,196,800
Nov 27, 2025	1.39	1.39	1.38	1.38	1.36	-0.72%	598,200
Nov 26, 2025	1.39	1.40	1.38	1.39	1.37	0.72%	1,647,900
Nov 25, 2025	1.35	1.39	1.35	1.38	1.36	2.22%	1,160,100