Matrix Concepts Holdings Berhad (KLSE:MATRIX)
Malaysia · Delayed Price · Currency is MYR 1.110
-0.020 (-1.77%)
At close: Sep 21, 2026
KLSE:MATRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.16 | 0.86% | 3,826,600 |
| Aug 17, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.15 | -2.52% | 3,054,700 |
| Aug 14, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.18 | 0.85% | 882,600 |
| Aug 13, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.17 | - | 1,322,200 |
| Aug 12, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.17 | - | 2,121,600 |
| Aug 11, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.17 | -0.84% | 1,919,100 |
| Aug 10, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.18 | -0.83% | 1,898,900 |
| Aug 7, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.19 | - | 3,755,200 |
| Aug 6, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.19 | 0.84% | 3,175,400 |
| Aug 5, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.18 | 0.85% | 2,397,500 |
| Aug 4, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.17 | -0.84% | 2,090,500 |
| Aug 3, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.18 | -1.65% | 3,452,700 |
| Jul 31, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.20 | -0.82% | 3,600,400 |
| Jul 30, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.21 | - | 3,104,400 |
| Jul 29, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.21 | 1.67% | 1,565,600 |
| Jul 28, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.19 | -1.64% | 2,401,200 |
| Jul 27, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.21 | - | 1,681,400 |
| Jul 24, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.21 | -0.81% | 1,240,400 |
| Jul 23, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.22 | -1.60% | 1,504,700 |
| Jul 22, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.23 | - | 1,187,000 |
| Jul 21, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.23 | 0.81% | 1,409,500 |
| Jul 20, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.23 | -1.59% | 1,834,000 |
| Jul 17, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.24 | 1.61% | 1,074,900 |
| Jul 16, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.23 | 1.64% | 2,681,800 |
| Jul 15, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.21 | -0.81% | 4,524,600 |
| Jul 14, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.22 | -0.81% | 1,601,600 |
| Jul 13, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.23 | 0.81% | 1,025,400 |
| Jul 10, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.22 | 1.65% | 1,298,400 |
| Jul 9, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.20 | -0.82% | 2,080,000 |