Matrix Concepts Holdings Berhad (KLSE:MATRIX)
Malaysia
· Delayed Price · Currency is MYR 1.320
0.00 (0.00%)
At close: Dec 5, 2025
KLSE:MATRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 2,308,700 |
| Dec 4, 2025 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -3.65% | 4,721,400 |
| Dec 3, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 1,944,000 |
| Dec 2, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 1,995,700 |
| Dec 1, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | - | 1,726,600 |
| Nov 28, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 1,196,800 |
| Nov 27, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 598,200 |
| Nov 26, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 1,647,900 |
| Nov 25, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 2.22% | 1,160,100 |
| Nov 24, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 2,784,500 |
| Nov 21, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -2.22% | 1,518,900 |
| Nov 20, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 1,746,000 |
| Nov 19, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 960,900 |
| Nov 18, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 2,681,200 |
| Nov 17, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 1,972,900 |
| Nov 14, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 449,900 |
| Nov 13, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 1,225,100 |
| Nov 12, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 1,128,300 |
| Nov 11, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 2,282,200 |
| Nov 10, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 1,395,300 |
| Nov 7, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 2,085,600 |
| Nov 6, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 1,789,200 |
| Nov 5, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 449,700 |
| Nov 4, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 1,558,700 |
| Nov 3, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 740,600 |
| Oct 31, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 1,526,000 |
| Oct 30, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 3,358,400 |
| Oct 29, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 2,092,100 |
| Oct 28, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 5,299,800 |
| Oct 27, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | - | 2,524,700 |
| Oct 24, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 1,675,100 |
| Oct 23, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.71% | 1,089,000 |
| Oct 22, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 387,800 |
| Oct 21, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | - | 1,642,300 |
| Oct 17, 2025 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 2,667,800 |
| Oct 16, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 580,700 |
| Oct 15, 2025 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 2,957,000 |
| Oct 14, 2025 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | 0.70% | 2,161,000 |
| Oct 13, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | - | 1,622,400 |
| Oct 10, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 2,206,300 |
| Oct 9, 2025 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | - | 2,478,500 |
| Oct 8, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 188,100 |
| Oct 7, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 858,000 |
| Oct 6, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 263,700 |
| Oct 3, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 1,368,300 |
| Oct 2, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 2,753,200 |
| Oct 1, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 608,700 |
| Sep 30, 2025 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 5,055,000 |
| Sep 29, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | - | 1,690,500 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 1,356,400 |
| Sep 25, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 2,014,800 |
| Sep 24, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 2,198,300 |
| Sep 23, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 1,447,300 |
| Sep 22, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 1,841,400 |
| Sep 19, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 1,815,300 |
| Sep 18, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 2,009,800 |
| Sep 17, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.38 | - | 2,329,600 |
| Sep 12, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.38 | 1.45% | 2,266,200 |
| Sep 11, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.36 | -1.43% | 1,437,700 |
| Sep 10, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.38 | 0.72% | 2,442,200 |
| Sep 9, 2025 | 1.36 | 1.42 | 1.36 | 1.39 | 1.37 | 2.21% | 2,897,800 |
| Sep 8, 2025 | 1.36 | 1.38 | 1.36 | 1.36 | 1.34 | - | 1,662,800 |
| Sep 4, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.34 | 0.74% | 1,083,200 |
| Sep 3, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.33 | - | 1,075,600 |
| Sep 2, 2025 | 1.31 | 1.35 | 1.30 | 1.35 | 1.33 | 3.05% | 1,674,300 |
| Aug 29, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.29 | 0.77% | 7,795,200 |
| Aug 28, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.28 | -0.76% | 2,293,100 |
| Aug 27, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.29 | 0.77% | 1,438,600 |
| Aug 26, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.28 | -2.26% | 2,115,900 |
| Aug 25, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.31 | -0.75% | 761,400 |
| Aug 22, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | 1.32 | 3.08% | 2,337,200 |
| Aug 21, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.28 | -0.76% | 4,279,700 |
| Aug 20, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.29 | - | 157,500 |
| Aug 19, 2025 | 1.30 | 1.33 | 1.29 | 1.31 | 1.29 | 0.77% | 3,208,200 |
| Aug 18, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.28 | -0.76% | 1,154,500 |
| Aug 15, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.29 | -0.76% | 1,287,100 |
| Aug 14, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.30 | 1.54% | 2,822,800 |
| Aug 13, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.28 | - | 1,842,400 |
| Aug 12, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.28 | -0.76% | 1,166,000 |
| Aug 11, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.29 | 0.77% | 2,629,100 |
| Aug 8, 2025 | 1.33 | 1.34 | 1.30 | 1.30 | 1.28 | -2.26% | 5,329,800 |
| Aug 7, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.31 | -0.75% | 1,790,100 |
| Aug 6, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.32 | -1.47% | 661,400 |
| Aug 5, 2025 | 1.35 | 1.37 | 1.33 | 1.36 | 1.34 | 1.49% | 1,607,600 |
| Aug 4, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.32 | 0.75% | 735,400 |
| Aug 1, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.31 | -0.75% | 2,004,500 |
| Jul 31, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.32 | - | 1,267,700 |
| Jul 30, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.32 | -2.19% | 1,482,100 |
| Jul 29, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.35 | - | 881,900 |
| Jul 28, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.35 | 0.74% | 1,132,000 |
| Jul 25, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.34 | -0.73% | 798,900 |
| Jul 24, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.35 | - | 1,251,100 |
| Jul 23, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.35 | 1.48% | 1,316,000 |
| Jul 22, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.33 | -0.74% | 2,528,600 |
| Jul 21, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.34 | -0.73% | 1,394,600 |
| Jul 18, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.35 | 0.74% | 931,100 |
| Jul 17, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.34 | - | 1,793,600 |
| Jul 16, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.34 | -0.73% | 1,502,500 |
| Jul 15, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.35 | -1.44% | 1,906,600 |
| Jul 14, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.37 | 0.72% | 2,301,200 |