Canada markets close in 2 hours 5 minutes

Matrix Concepts Holdings Berhad (5236.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
1.7800-0.0100 (-0.56%)
At close: 04:50PM MYT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20241.79001.79001.78001.78001.7800564,000
Jun 26, 20241.79001.80001.75001.79001.79002,287,000
Jun 25, 20241.81001.81001.78001.80001.8000777,700
Jun 25, 20240.025 Dividend
Jun 24, 20241.80001.83001.80001.82001.79501,225,100
Jun 21, 20241.81001.83001.80001.80001.77532,584,900
Jun 20, 20241.81001.82001.80001.80001.77532,002,500
Jun 19, 20241.80001.82001.80001.81001.78511,310,700
Jun 18, 20241.80001.82001.80001.80001.77535,859,200
Jun 14, 20241.81001.82001.80001.80001.77532,307,300
Jun 13, 20241.80001.83001.80001.81001.78516,267,300
Jun 12, 20241.81001.81001.79001.79001.76542,131,700
Jun 11, 20241.82001.82001.79001.81001.78512,063,300
Jun 10, 20241.80001.82001.80001.82001.79501,292,800
Jun 07, 20241.81001.82001.79001.80001.77532,499,800
Jun 06, 20241.80001.82001.80001.80001.7753554,600
Jun 05, 20241.80001.82001.80001.80001.77531,870,400
Jun 04, 20241.80001.81001.80001.80001.7753507,400
May 31, 20241.81001.82001.80001.80001.77531,697,900
May 30, 20241.80001.82001.79001.81001.78513,547,200
May 29, 20241.82001.82001.80001.80001.77536,812,400
May 28, 20241.80001.83001.80001.82001.79504,318,800
May 27, 20241.78001.83001.78001.79001.76541,949,200
May 24, 20241.79001.80001.77001.77001.74572,717,600
May 23, 20241.80001.80001.78001.79001.76543,945,800
May 21, 20241.81001.81001.79001.80001.77532,681,900
May 20, 20241.80001.81001.79001.81001.78511,302,200
May 17, 20241.79001.81001.79001.80001.7753955,800
May 16, 20241.79001.80001.78001.80001.77531,084,400
May 15, 20241.79001.80001.79001.79001.7654656,100
May 14, 20241.79001.80001.78001.80001.7753549,100
May 13, 20241.79001.80001.78001.78001.75551,235,100
May 10, 20241.78001.80001.78001.79001.7654336,300
May 09, 20241.78001.79001.76001.79001.7654797,300
May 08, 20241.80001.83001.76001.77001.74575,199,500
May 07, 20241.80001.81001.79001.80001.77537,264,200
May 06, 20241.81001.81001.80001.80001.77532,075,200
May 03, 20241.81001.82001.80001.81001.7851503,100
May 02, 20241.82001.83001.80001.81001.78513,317,200
Apr 30, 20241.82001.83001.81001.83001.80491,881,900
Apr 29, 20241.80001.82001.80001.82001.79501,826,700
Apr 26, 20241.80001.81001.80001.80001.77531,307,600
Apr 25, 20241.81001.81001.80001.80001.77531,353,500
Apr 24, 20241.81001.81001.80001.80001.7753539,300
Apr 23, 20241.81001.81001.79001.81001.7851701,400
Apr 22, 20241.81001.81001.80001.81001.7851311,900
Apr 19, 20241.81001.81001.80001.80001.77531,706,100
Apr 18, 20241.80001.81001.80001.81001.7851600,800
Apr 17, 20241.80001.83001.80001.80001.77531,428,000
Apr 16, 20241.79001.81001.79001.80001.77536,145,000
Apr 15, 20241.81001.82001.79001.80001.77533,183,700
Apr 12, 20241.82001.82001.80001.82001.79501,670,900
Apr 09, 20241.82001.83001.81001.82001.7950910,200
Apr 08, 20241.81001.84001.81001.82001.79502,270,400
Apr 05, 20241.82001.83001.80001.81001.78513,216,900
Apr 04, 20241.81001.83001.81001.82001.79501,400,500
Apr 03, 20241.83001.84001.81001.81001.7851915,100
Apr 02, 20241.82001.85001.82001.83001.80491,184,200
Apr 01, 20241.80001.82001.80001.82001.7950696,100
Mar 29, 20241.80001.81001.80001.80001.77531,571,100
Mar 27, 20241.80001.81001.78001.80001.77531,837,900
Mar 26, 20241.78001.80001.78001.80001.7753986,400
Mar 25, 20241.80001.80001.78001.79001.7654519,700
Mar 22, 20241.80001.81001.79001.80001.7753827,500
Mar 21, 20241.79001.81001.79001.81001.78512,087,900
Mar 20, 20241.80001.81001.77001.79001.76541,061,500
Mar 20, 20240.025 Dividend
Mar 19, 20241.81001.83001.80001.82001.77031,311,500
Mar 18, 20241.79001.82001.78001.81001.76061,676,300
Mar 15, 20241.76001.79001.76001.79001.74121,462,100
Mar 14, 20241.76001.77001.76001.77001.7217345,000
Mar 13, 20241.77001.78001.75001.76001.71201,440,800
Mar 12, 20241.77001.78001.76001.77001.7217552,200
Mar 11, 20241.77001.78001.76001.78001.7314292,700
Mar 08, 20241.77001.78001.76001.76001.7120940,400
Mar 07, 20241.75001.78001.75001.76001.71201,667,400
Mar 06, 20241.76001.77001.75001.75001.7023837,200
Mar 05, 20241.76001.77001.75001.76001.7120891,000
Mar 04, 20241.75001.78001.74001.75001.70232,225,500
Mar 01, 20241.77001.80001.75001.75001.70232,650,000
Feb 29, 20241.82001.82001.76001.76001.71201,834,000
Feb 28, 20241.83001.83001.80001.81001.7606632,500
Feb 27, 20241.83001.85001.81001.83001.78011,298,000
Feb 26, 20241.81001.83001.80001.83001.7801631,700
Feb 23, 20241.82001.82001.78001.79001.7412635,500
Feb 22, 20241.81001.82001.81001.82001.7703816,400
Feb 21, 20241.83001.84001.81001.82001.7703483,400
Feb 20, 20241.81001.83001.79001.83001.78011,057,200
Feb 19, 20241.79001.83001.78001.81001.76061,677,200
Feb 16, 20241.78001.79001.77001.78001.7314455,800
Feb 15, 20241.77001.78001.76001.78001.7314671,800
Feb 14, 20241.76001.77001.75001.76001.71201,001,500
Feb 13, 20241.76001.78001.76001.77001.7217271,700
Feb 09, 20241.76001.77001.75001.76001.71201,480,600
Feb 08, 20241.77001.79001.75001.75001.70231,491,200
Feb 07, 20241.76001.78001.75001.77001.7217979,400
Feb 06, 20241.75001.77001.74001.76001.71201,064,800
Feb 05, 20241.76001.77001.75001.76001.71202,376,700
Feb 02, 20241.76001.76001.75001.76001.71201,316,000
Jan 31, 20241.78001.78001.75001.76001.71201,893,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...