KLSE:MATRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	1.20	1.20	1.16	1.18	1.18	-0.84%	1,004,900
Jun 26, 2026	1.25	1.25	1.18	1.19	1.19	-4.80%	1,492,400
Jun 25, 2026	1.20	1.27	1.20	1.25	1.25	5.04%	7,523,600
Jun 24, 2026	1.15	1.22	1.14	1.19	1.19	3.48%	7,714,100
Jun 23, 2026	1.12	1.15	1.11	1.15	1.15	2.68%	2,668,800
Jun 22, 2026	1.15	1.16	1.10	1.12	1.12	-2.61%	3,828,400
Jun 19, 2026	1.16	1.16	1.14	1.15	1.15	-0.86%	2,695,700
Jun 18, 2026	1.19	1.19	1.16	1.16	1.16	-1.49%	4,884,300
Jun 16, 2026	1.21	1.21	1.18	1.19	1.18	-1.65%	9,090,700
Jun 15, 2026	1.21	1.22	1.20	1.21	1.20	0.83%	3,039,900
Jun 12, 2026	1.21	1.21	1.20	1.20	1.19	-0.83%	706,500
Jun 11, 2026	1.23	1.23	1.21	1.21	1.20	-0.82%	1,657,800
Jun 10, 2026	1.22	1.23	1.21	1.22	1.21	-	1,874,400
Jun 9, 2026	1.22	1.23	1.21	1.22	1.21	0.83%	1,852,100
Jun 8, 2026	1.21	1.25	1.19	1.21	1.20	-0.82%	5,167,500
Jun 5, 2026	1.24	1.24	1.18	1.22	1.21	-1.61%	10,644,700
Jun 4, 2026	1.25	1.25	1.22	1.24	1.23	-0.80%	2,387,600
Jun 3, 2026	1.26	1.28	1.24	1.25	1.24	-	2,863,600
May 29, 2026	1.27	1.28	1.25	1.25	1.24	-0.79%	2,595,000
May 28, 2026	1.29	1.29	1.26	1.26	1.25	-2.33%	2,167,800
May 26, 2026	1.28	1.29	1.28	1.29	1.28	-	382,600
May 25, 2026	1.29	1.29	1.28	1.29	1.28	-	503,500
May 22, 2026	1.31	1.31	1.29	1.29	1.28	-0.77%	738,400
May 21, 2026	1.31	1.31	1.30	1.30	1.29	-1.52%	716,600
May 20, 2026	1.31	1.32	1.30	1.32	1.31	0.76%	488,700
May 19, 2026	1.31	1.32	1.30	1.31	1.30	-0.76%	735,600
May 18, 2026	1.32	1.32	1.31	1.32	1.31	-0.75%	509,900
May 15, 2026	1.33	1.33	1.31	1.33	1.32	-	659,500
May 14, 2026	1.33	1.34	1.31	1.33	1.32	-	1,943,800
May 13, 2026	1.35	1.35	1.32	1.33	1.32	-1.48%	676,300
May 12, 2026	1.33	1.35	1.33	1.35	1.34	1.50%	926,500
May 11, 2026	1.33	1.34	1.32	1.33	1.32	-	1,301,100
May 8, 2026	1.33	1.34	1.31	1.33	1.32	-	1,155,800
May 7, 2026	1.32	1.34	1.31	1.33	1.32	0.76%	1,037,200
May 6, 2026	1.32	1.33	1.31	1.32	1.31	-	737,400
May 5, 2026	1.33	1.33	1.31	1.32	1.31	-0.75%	935,900
May 4, 2026	1.35	1.35	1.32	1.33	1.32	-1.48%	851,700
Apr 30, 2026	1.34	1.35	1.33	1.35	1.34	0.75%	840,400
Apr 29, 2026	1.36	1.36	1.34	1.34	1.33	-0.74%	1,522,500
Apr 28, 2026	1.35	1.37	1.35	1.35	1.34	-	2,656,100
Apr 27, 2026	1.34	1.36	1.34	1.35	1.34	0.75%	1,845,200
Apr 24, 2026	1.34	1.35	1.34	1.34	1.33	-	1,009,700
Apr 23, 2026	1.33	1.34	1.32	1.34	1.33	0.75%	2,024,500
Apr 22, 2026	1.33	1.34	1.31	1.33	1.32	-	648,200
Apr 21, 2026	1.32	1.34	1.32	1.33	1.32	1.53%	2,447,100
Apr 20, 2026	1.30	1.33	1.30	1.31	1.30	0.77%	2,234,300
Apr 17, 2026	1.31	1.32	1.30	1.30	1.29	-	880,900
Apr 16, 2026	1.31	1.31	1.29	1.30	1.29	-0.76%	1,562,400
Apr 15, 2026	1.30	1.32	1.30	1.31	1.30	0.77%	2,087,600
Apr 14, 2026	1.28	1.31	1.28	1.30	1.29	0.78%	1,443,500