Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Matang Bhd. (0189) Historical Prices

MY:0189 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.070.070.070.070.07+0.00%424,0001.01
Nov 10, 20260.070.070.070.070.07+0.00%160,6000.37
Nov 09, 20260.070.080.070.070.07+0.00%00.00
Nov 06, 20260.070.080.070.070.07+0.00%485,1001.11
Nov 05, 20260.070.070.070.070.07+0.00%129,8000.30
Nov 04, 20260.070.070.070.070.07+0.00%304,2000.68
Nov 03, 20260.080.080.070.070.07-6.67%550,1001.24
Nov 02, 20260.070.080.070.080.08+7.14%834,7001.85
Oct 30, 20260.070.070.070.070.07+0.00%85,0000.19
Oct 29, 20260.070.070.070.070.07+0.00%180,0000.39
Oct 28, 20260.080.080.070.070.07+0.00%26,1000.06
Oct 27, 20260.070.080.070.070.07+0.00%7,683,90021.43
Oct 26, 20260.080.080.070.070.07+0.00%384,6001.04
Oct 23, 20260.070.070.070.070.07+0.00%300,2000.77
Oct 22, 20260.080.080.070.070.07+0.00%29,1000.07
Oct 21, 20260.070.070.070.070.07+0.00%56,0000.13
Oct 20, 20260.070.070.070.070.07-6.67%140,0000.32
Oct 19, 20260.070.080.070.080.08+7.14%38,0000.09
Oct 16, 20260.070.070.070.070.07-6.67%78,0000.17
Oct 15, 20260.070.080.070.080.08+0.00%300,0000.65
Oct 14, 20260.070.080.070.080.08+7.14%48,0000.10
Oct 13, 20260.070.070.070.070.07+0.00%390,1000.77
Oct 12, 20260.070.070.070.070.07+0.00%56,0000.11
Oct 09, 20260.070.070.070.070.07+0.00%356,0000.71
Oct 08, 20260.070.070.070.070.07+0.00%56,0000.11
Oct 07, 20260.070.070.070.070.07-6.67%28,0000.05
Oct 06, 20260.070.080.070.080.08+0.00%60,0000.11
Oct 05, 20260.070.080.070.080.08+7.14%215,0000.40
Oct 02, 20260.070.080.070.070.07+0.00%58,8000.11
Oct 01, 20260.070.070.070.070.07-6.67%1,162,0002.20
Sep 30, 20260.080.080.080.080.08+0.00%1000.00
Sep 29, 20260.070.080.070.080.08+0.00%193,5000.36
Sep 28, 20260.080.080.080.080.08+0.00%100,0000.18
Sep 25, 20260.070.080.070.080.08+0.00%141,0000.25
Sep 24, 20260.080.080.080.080.08+0.00%33,2000.06
Sep 23, 20260.080.080.080.080.08+7.14%100,0000.16
Sep 22, 20260.070.070.070.070.07+0.00%14,0000.02
Sep 21, 20260.070.070.070.070.07-6.67%194,0000.28
Sep 18, 20260.080.080.080.080.08+0.00%868,1001.26
Sep 17, 20260.080.080.080.080.08+0.00%414,3000.60
Sep 16, 20260.080.080.080.080.08+0.00%00.00
Sep 15, 20260.080.080.080.080.08+0.00%254,0000.36
Sep 14, 20260.080.080.080.080.08+0.00%117,0000.17
Sep 11, 20260.080.080.080.080.08-6.25%307,0000.42
Sep 10, 20260.080.080.080.080.08+6.67%167,0000.23
Sep 09, 20260.080.080.080.080.08+0.00%699,0000.96
Sep 08, 20260.080.080.080.080.08+0.00%394,8000.54
Sep 07, 20260.080.080.080.080.08-6.25%486,7000.62
Sep 04, 20260.070.080.070.080.08+6.67%1,061,7001.36
Sep 03, 20260.070.080.070.080.08+0.00%10,1000.01