KLSE:MATRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	1.21	1.25	1.19	1.21	1.21	-0.82%	5,167,500
Jun 5, 2026	1.24	1.24	1.18	1.22	1.22	-1.61%	10,644,700
Jun 4, 2026	1.25	1.25	1.22	1.24	1.24	-0.80%	2,387,600
Jun 3, 2026	1.26	1.28	1.24	1.25	1.25	-	2,863,600
May 29, 2026	1.27	1.28	1.25	1.25	1.25	-0.79%	2,595,000
May 28, 2026	1.29	1.29	1.26	1.26	1.26	-2.33%	2,167,800
May 26, 2026	1.28	1.29	1.28	1.29	1.29	-	382,600
May 25, 2026	1.29	1.29	1.28	1.29	1.29	-	503,500
May 22, 2026	1.31	1.31	1.29	1.29	1.29	-0.77%	738,400
May 21, 2026	1.31	1.31	1.30	1.30	1.30	-1.52%	716,600
May 20, 2026	1.31	1.32	1.30	1.32	1.32	0.76%	488,700
May 19, 2026	1.31	1.32	1.30	1.31	1.31	-0.76%	735,600
May 18, 2026	1.32	1.32	1.31	1.32	1.32	-0.75%	509,900
May 15, 2026	1.33	1.33	1.31	1.33	1.33	-	659,500
May 14, 2026	1.33	1.34	1.31	1.33	1.33	-	1,943,800
May 13, 2026	1.35	1.35	1.32	1.33	1.33	-1.48%	676,300
May 12, 2026	1.33	1.35	1.33	1.35	1.35	1.50%	926,500
May 11, 2026	1.33	1.34	1.32	1.33	1.33	-	1,301,100
May 8, 2026	1.33	1.34	1.31	1.33	1.33	-	1,155,800
May 7, 2026	1.32	1.34	1.31	1.33	1.33	0.76%	1,037,200
May 6, 2026	1.32	1.33	1.31	1.32	1.32	-	737,400
May 5, 2026	1.33	1.33	1.31	1.32	1.32	-0.75%	935,900
May 4, 2026	1.35	1.35	1.32	1.33	1.33	-1.48%	851,700
Apr 30, 2026	1.34	1.35	1.33	1.35	1.35	0.75%	840,400
Apr 29, 2026	1.36	1.36	1.34	1.34	1.34	-0.74%	1,522,500
Apr 28, 2026	1.35	1.37	1.35	1.35	1.35	-	2,656,100
Apr 27, 2026	1.34	1.36	1.34	1.35	1.35	0.75%	1,845,200
Apr 24, 2026	1.34	1.35	1.34	1.34	1.34	-	1,009,700
Apr 23, 2026	1.33	1.34	1.32	1.34	1.34	0.75%	2,024,500
Apr 22, 2026	1.33	1.34	1.31	1.33	1.33	-	648,200
Apr 21, 2026	1.32	1.34	1.32	1.33	1.33	1.53%	2,447,100
Apr 20, 2026	1.30	1.33	1.30	1.31	1.31	0.77%	2,234,300
Apr 17, 2026	1.31	1.32	1.30	1.30	1.30	-	880,900
Apr 16, 2026	1.31	1.31	1.29	1.30	1.30	-0.76%	1,562,400
Apr 15, 2026	1.30	1.32	1.30	1.31	1.31	0.77%	2,087,600
Apr 14, 2026	1.28	1.31	1.28	1.30	1.30	0.78%	1,443,500
Apr 13, 2026	1.30	1.30	1.28	1.29	1.29	-0.77%	1,335,700
Apr 10, 2026	1.30	1.32	1.29	1.30	1.30	-	1,343,000
Apr 9, 2026	1.30	1.30	1.28	1.30	1.30	-	1,328,100
Apr 8, 2026	1.30	1.31	1.30	1.30	1.30	-	809,500
Apr 7, 2026	1.29	1.30	1.29	1.30	1.30	0.78%	372,500
Apr 6, 2026	1.30	1.31	1.29	1.29	1.29	-0.77%	1,295,700
Apr 3, 2026	1.31	1.35	1.30	1.30	1.30	-0.76%	312,300
Apr 2, 2026	1.31	1.34	1.30	1.31	1.31	0.77%	1,436,200
Apr 1, 2026	1.28	1.32	1.28	1.30	1.30	2.36%	1,212,400
Mar 31, 2026	1.27	1.28	1.25	1.27	1.27	-	1,458,400
Mar 30, 2026	1.30	1.30	1.26	1.27	1.27	-2.31%	1,994,100
Mar 27, 2026	1.30	1.31	1.29	1.30	1.30	-	1,437,700
Mar 26, 2026	1.31	1.32	1.30	1.30	1.30	-0.76%	603,000
Mar 25, 2026	1.33	1.34	1.31	1.31	1.31	-	1,183,400