Skip to main content
Matang Berhad (KLSE:MATANG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Mar 6, 2026

Matang Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.070.080.070.080.08-114,000
Mar 5, 20260.080.080.070.080.08-236,500
Mar 4, 20260.080.080.080.080.08-145,500
Mar 3, 20260.080.080.070.080.08-3,493,200
Mar 2, 20260.080.080.080.080.08-740,600
Feb 27, 20260.080.080.080.080.08-4,807,900
Feb 26, 20260.080.080.080.080.08-6.25%1,420,300
Feb 25, 20260.080.080.080.080.086.67%340,700
Feb 24, 20260.080.080.080.080.08-6.25%14,000
Feb 23, 20260.080.080.080.080.086.67%201,100
Feb 20, 20260.080.080.080.080.08-6.25%405,800
Feb 19, 20260.080.080.080.080.08-100,900
Feb 16, 20260.080.080.080.080.086.67%7,100
Feb 13, 20260.080.080.080.080.08-6.25%293,900
Feb 12, 20260.080.080.080.080.086.67%6,600
Feb 11, 20260.080.080.080.080.08-6.25%692,100
Feb 10, 20260.080.080.080.080.086.67%94,100
Feb 9, 20260.080.080.080.080.08-140,300
Feb 6, 20260.080.080.080.080.08-6.25%277,400
Feb 5, 20260.080.080.080.080.086.67%69,300
Feb 4, 20260.080.080.080.080.08-6.25%184,000
Feb 3, 20260.080.080.080.080.08-353,500
Jan 30, 20260.080.080.080.080.086.67%914,100
Jan 29, 20260.080.080.080.080.08-253,600
Jan 28, 20260.080.080.080.080.08-6.25%437,100
Jan 27, 20260.080.090.080.080.08-6,739,300
Jan 26, 20260.080.080.080.080.086.67%198,400
Jan 23, 20260.080.080.080.080.08-54,100
Jan 22, 20260.080.080.080.080.08-386,000
Jan 21, 20260.080.080.080.080.08-28,000
Jan 20, 20260.080.080.080.080.08-94,000
Jan 19, 20260.080.080.080.080.08-6.25%571,500
Jan 16, 20260.080.080.080.080.086.67%242,100
Jan 15, 20260.080.080.080.080.08-730,800
Jan 14, 20260.070.080.070.080.08-356,000
Jan 13, 20260.080.080.080.080.08-645,600
Jan 12, 20260.080.080.070.080.08-6.25%1,396,100
Jan 9, 20260.080.080.080.080.086.67%590,100
Jan 8, 20260.080.080.080.080.08-6.25%112,900
Jan 7, 20260.080.080.080.080.08-643,400
Jan 6, 20260.080.080.080.080.086.67%218,200
Jan 5, 20260.080.080.080.080.08-6.25%1,432,100
Jan 2, 20260.080.080.080.080.086.67%1,122,400
Dec 31, 20250.080.080.080.080.08-1,227,400
Dec 30, 20250.080.080.080.080.08-2,063,500
Dec 29, 20250.080.080.080.080.08-6.25%228,000
Dec 26, 20250.080.080.080.080.08-42,400
Dec 24, 20250.080.080.080.080.086.67%124,500
Dec 23, 20250.080.080.080.080.08-6.25%344,000
Dec 22, 20250.080.080.080.080.086.67%71,100
Dec 19, 20250.080.080.080.080.08-307,600
Dec 18, 20250.080.080.080.080.08-34,000
Dec 17, 20250.080.080.080.080.08-38,000
Dec 16, 20250.080.080.070.080.08-1,045,100
Dec 15, 20250.080.080.080.080.08-313,100
Dec 12, 20250.080.080.080.080.08-70,000
Dec 11, 20250.080.080.080.080.08-555,600
Dec 10, 20250.080.080.080.080.07-6.25%254,000
Dec 9, 20250.080.080.080.080.086.67%154,300
Dec 8, 20250.080.080.080.080.07-102,000
Dec 4, 20250.080.080.080.080.07-164,900
Dec 3, 20250.080.080.080.080.07-378,400
Dec 2, 20250.080.080.070.080.07-6.25%1,240,200
Dec 1, 20250.080.080.080.080.086.67%549,000
Nov 28, 20250.080.080.080.080.07-2,132,000
Nov 27, 20250.080.080.070.080.077.14%5,768,600
Nov 26, 20250.080.080.070.070.07-6.67%3,672,900
Nov 25, 20250.080.080.070.080.077.14%20,200
Nov 24, 20250.070.080.070.070.07-6.67%175,000
Nov 21, 20250.080.080.070.080.07-486,800
Nov 20, 20250.070.080.070.080.077.14%56,100
Nov 19, 20250.080.080.070.070.07-6.67%5,463,900
Nov 18, 20250.080.080.080.080.07-117,200
Nov 17, 20250.080.080.080.080.07-104,200
Nov 14, 20250.080.080.080.080.07-6.25%172,000
Nov 13, 20250.080.080.080.080.08-361,600
Nov 12, 20250.080.080.080.080.08-461,200
Nov 11, 20250.080.080.080.080.08-398,700
Nov 10, 20250.080.080.080.080.08-56,300
Nov 7, 20250.080.080.080.080.086.67%57,500
Nov 6, 20250.080.080.080.080.07-363,000
Nov 5, 20250.080.080.080.080.07-3,119,700
Nov 4, 20250.080.080.080.080.07-6.25%898,800
Nov 3, 20250.080.080.080.080.086.67%84,100
Oct 31, 20250.080.080.080.080.07-136,400
Oct 30, 20250.080.080.080.080.07-6.25%90,100
Oct 29, 20250.080.080.080.080.08-26,200
Oct 28, 20250.080.080.080.080.08-9,200
Oct 27, 20250.080.080.080.080.08-40,500
Oct 24, 20250.080.080.080.080.086.67%1,067,000
Oct 23, 20250.080.080.070.080.07-66,200
Oct 22, 20250.080.080.070.080.07-261,500
Oct 21, 20250.080.080.080.080.07-1,112,800
Oct 17, 20250.080.080.070.080.07-4,675,100
Oct 16, 20250.080.080.080.080.07-3,600
Oct 15, 20250.080.080.070.080.07-384,300
Oct 14, 20250.080.080.080.080.07-1,418,800
Oct 13, 20250.080.080.070.080.07-2,439,600
Oct 10, 20250.080.080.080.080.07-182,000
Oct 9, 20250.080.080.080.080.07-6.25%162,000