Matrix Concepts Holdings Berhad (KLSE:MATRIX)
Malaysia
· Delayed Price · Currency is MYR 1.340
-0.010 (-0.74%)
At close: Mar 6, 2026
KLSE:MATRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | 2,346,500 |
| Mar 4, 2026 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 2,613,200 |
| Mar 3, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 2,802,500 |
| Mar 2, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -3.55% | 3,707,900 |
| Feb 27, 2026 | 1.41 | 1.41 | 1.37 | 1.41 | 1.41 | - | 2,473,800 |
| Feb 26, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 1,359,800 |
| Feb 25, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | - | 1,490,000 |
| Feb 24, 2026 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | -0.70% | 2,333,000 |
| Feb 23, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 670,300 |
| Feb 20, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -2.07% | 898,900 |
| Feb 19, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 347,400 |
| Feb 16, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 225,100 |
| Feb 13, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 391,900 |
| Feb 12, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 722,800 |
| Feb 11, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 1,468,300 |
| Feb 10, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 1,097,200 |
| Feb 9, 2026 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -0.69% | 984,500 |
| Feb 6, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 599,700 |
| Feb 5, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 8,756,200 |
| Feb 4, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 1,234,400 |
| Feb 3, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 2,675,400 |
| Jan 30, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 3,116,600 |
| Jan 29, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 947,100 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -0.69% | 5,328,100 |
| Jan 27, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 1,298,600 |
| Jan 26, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | - | 2,824,000 |
| Jan 23, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 1,438,500 |
| Jan 22, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 2,813,600 |
| Jan 21, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 2,300,700 |
| Jan 20, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 3,436,400 |
| Jan 19, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 0.69% | 3,338,300 |
| Jan 16, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 2,773,100 |
| Jan 15, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 2,963,000 |
| Jan 14, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 310,500 |
| Jan 13, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | - | 2,914,100 |
| Jan 12, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 3,694,300 |
| Jan 9, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 1,751,500 |
| Jan 8, 2026 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | 0.76% | 1,498,900 |
| Jan 7, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.76% | 809,200 |
| Jan 6, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 532,400 |
| Jan 5, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 651,300 |
| Jan 2, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 491,600 |
| Dec 31, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 1,310,700 |
| Dec 30, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 1,131,900 |
| Dec 29, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | - | 968,400 |
| Dec 26, 2025 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 543,200 |
| Dec 24, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 491,900 |
| Dec 23, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 454,900 |
| Dec 22, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 1,313,500 |
| Dec 19, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 596,300 |
| Dec 18, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 788,200 |
| Dec 17, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -2.19% | 578,200 |
| Dec 16, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.35 | - | 745,800 |
| Dec 15, 2025 | 1.35 | 1.37 | 1.34 | 1.37 | 1.35 | 2.24% | 853,700 |
| Dec 12, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.32 | - | 857,700 |
| Dec 11, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.32 | 1.52% | 564,600 |
| Dec 10, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.30 | - | 859,700 |
| Dec 9, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.30 | - | 1,195,200 |
| Dec 8, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.30 | - | 1,179,900 |
| Dec 5, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.30 | - | 2,308,700 |
| Dec 4, 2025 | 1.36 | 1.36 | 1.31 | 1.32 | 1.30 | -3.65% | 4,721,400 |
| Dec 3, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.35 | - | 1,944,000 |
| Dec 2, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.35 | 0.74% | 1,995,700 |
| Dec 1, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.34 | - | 1,726,600 |
| Nov 28, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.34 | -1.45% | 1,196,800 |
| Nov 27, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.36 | -0.72% | 598,200 |
| Nov 26, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.37 | 0.72% | 1,647,900 |
| Nov 25, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.36 | 2.22% | 1,160,100 |
| Nov 24, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.33 | 2.27% | 2,784,500 |
| Nov 21, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.30 | -2.22% | 1,518,900 |
| Nov 20, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.33 | 0.75% | 1,746,000 |
| Nov 19, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.32 | 0.75% | 960,900 |
| Nov 18, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.31 | - | 2,681,200 |
| Nov 17, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.31 | -1.48% | 1,972,900 |
| Nov 14, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | - | 449,900 |
| Nov 13, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.33 | - | 1,225,100 |
| Nov 12, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.33 | 0.75% | 1,128,300 |
| Nov 11, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.32 | -0.74% | 2,282,200 |
| Nov 10, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.33 | - | 1,395,300 |
| Nov 7, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.33 | - | 2,085,600 |
| Nov 6, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.33 | - | 1,789,200 |
| Nov 5, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.33 | - | 449,700 |
| Nov 4, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.33 | - | 1,558,700 |
| Nov 3, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.33 | -1.46% | 740,600 |
| Oct 31, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.35 | 2.24% | 1,526,000 |
| Oct 30, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.32 | -2.19% | 3,358,400 |
| Oct 29, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.35 | 0.74% | 2,092,100 |
| Oct 28, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.34 | -2.16% | 5,299,800 |
| Oct 27, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.37 | - | 2,524,700 |
| Oct 24, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.37 | -0.71% | 1,675,100 |
| Oct 23, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.38 | -0.71% | 1,089,000 |
| Oct 22, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.39 | 0.71% | 387,800 |
| Oct 21, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.38 | - | 1,642,300 |
| Oct 17, 2025 | 1.43 | 1.45 | 1.40 | 1.40 | 1.38 | -2.10% | 2,667,800 |
| Oct 16, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.41 | -0.69% | 580,700 |
| Oct 15, 2025 | 1.43 | 1.44 | 1.41 | 1.44 | 1.42 | 0.70% | 2,957,000 |
| Oct 14, 2025 | 1.42 | 1.43 | 1.40 | 1.43 | 1.41 | 0.70% | 2,161,000 |
| Oct 13, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.40 | - | 1,622,400 |
| Oct 10, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.40 | 0.71% | 2,206,300 |
| Oct 9, 2025 | 1.41 | 1.44 | 1.40 | 1.41 | 1.39 | - | 2,478,500 |