Matrix Concepts Holdings Berhad (KLSE:MATRIX)
Malaysia · Delayed Price · Currency is MYR 1.250
+0.010 (0.81%)
At close: Jul 21, 2026
KLSE:MATRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 1,834,000 |
| Jul 17, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 1,074,900 |
| Jul 16, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 2,681,800 |
| Jul 15, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 4,524,600 |
| Jul 14, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 1,601,600 |
| Jul 13, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 1,025,400 |
| Jul 10, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 1,298,400 |
| Jul 9, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 2,080,000 |
| Jul 8, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 1,378,900 |
| Jul 7, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 1,277,100 |
| Jul 6, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 1,336,200 |
| Jul 3, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 2,128,100 |
| Jul 2, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 511,800 |
| Jul 1, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 255,500 |
| Jun 30, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 826,600 |
| 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 |