Matrix Concepts Holdings Berhad (KLSE:MATRIX)
Malaysia · Delayed Price · Currency is MYR 1.000
+0.005 (0.50%)
At close: Oct 30, 2026
KLSE:MATRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 1,449,600 |
| Oct 29, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -1.49% | 2,823,600 |
| Oct 28, 2026 | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | 3.06% | 5,706,700 |
| Oct 27, 2026 | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | -4.85% | 18,113,600 |
| Oct 26, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 323,700 |
| Oct 23, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 385,200 |
| Oct 22, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.89% | 296,500 |
| Oct 21, 2026 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 3.92% | 3,664,600 |
| Oct 20, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 1,588,100 |
| Oct 19, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 1,330,100 |
| Oct 16, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 1,611,200 |
| Oct 15, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 0.93% | 1,311,800 |
| Oct 14, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 1,598,500 |
| Oct 13, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 998,900 |
| Oct 12, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 2,215,500 |
| Oct 9, 2026 | 1.07 | 1.11 | 1.04 | 1.09 | 1.09 | 3.81% | 1,733,000 |
| Oct 8, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 1,176,900 |
| Oct 7, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 918,900 |
| Oct 6, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 549,400 |
| Oct 5, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 1,079,000 |
| Oct 2, 2026 | 1.07 | 1.12 | 1.06 | 1.10 | 1.10 | 3.77% | 2,970,100 |
| Oct 1, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 1,287,600 |
| Sep 30, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 1,235,900 |
| Sep 29, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -2.65% | 1,451,600 |
| Sep 28, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 354,900 |
| Sep 25, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 1,551,300 |
| Sep 24, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 2,009,600 |
| Sep 23, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 494,400 |
| Sep 22, 2026 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | 0.90% | 1,621,500 |
| Sep 21, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 720,200 |
| Sep 18, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 1,187,000 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.35% | 419,900 |
| Sep 15, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.15 | - | 1,130,600 |
| Sep 14, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.15 | - | 1,237,700 |
| Sep 11, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.15 | -0.85% | 437,300 |
| Sep 10, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.16 | - | 417,500 |
| Sep 9, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.16 | -0.85% | 891,800 |
| Sep 8, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.17 | -1.67% | 1,318,100 |
| Sep 7, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.19 | - | 942,100 |
| Sep 4, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.19 | -0.83% | 2,356,200 |
| Sep 3, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.20 | 0.83% | 1,192,700 |
| Sep 2, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.19 | - | 1,780,300 |
| Sep 1, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.19 | -0.83% | 1,672,800 |
| Aug 28, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.20 | 0.83% | 4,511,800 |
| Aug 27, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.19 | 0.84% | 1,101,500 |
| Aug 26, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.18 | - | 3,078,600 |
| Aug 24, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.18 | 3.48% | 1,760,600 |
| Aug 21, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.14 | -0.86% | 2,093,800 |
| Aug 20, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.15 | - | 1,835,200 |
| Aug 19, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.15 | -0.85% | 2,314,700 |