Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Matrix Concepts Holdings Bhd. (5236) Historical Prices

MY:5236 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.960.970.950.950.95-1.04%1,732,2000.96
Nov 10, 20260.990.990.960.960.96-2.04%2,490,3001.40
Nov 09, 20260.980.990.970.980.980.00%00.00
Nov 06, 20260.990.990.970.980.98-1.01%2,152,7001.19
Nov 05, 20261.001.010.990.990.99-1.00%2,324,7001.29
Nov 04, 20260.991.010.991.001.00+0.50%2,358,4001.29
Nov 03, 20261.001.010.991.001.00-0.50%871,0000.47
Nov 02, 20261.001.010.991.001.000.00%1,039,3000.55
Oct 30, 20261.001.011.001.001.00+0.50%1,449,6000.77
Oct 29, 20261.011.031.001.001.00-1.49%2,823,6001.48
Oct 28, 20260.991.010.961.011.01+3.06%5,706,7003.05
Oct 27, 20261.031.040.980.980.98-4.85%18,113,60011.11
Oct 26, 20261.031.031.021.031.03-0.96%323,7000.20
Oct 23, 20261.041.041.031.041.040.00%385,2000.23
Oct 22, 20261.051.051.031.041.04-1.89%296,5000.17
Oct 21, 20261.021.061.011.061.06+3.92%3,664,6002.20
Oct 20, 20261.041.041.011.021.02-1.92%1,588,1000.95
Oct 19, 20261.061.061.021.041.04-0.95%1,330,1000.80
Oct 16, 20261.091.091.051.051.05-3.67%1,611,2000.97
Oct 15, 20261.081.111.081.091.09+0.93%1,311,8000.79
Oct 14, 20261.071.101.061.081.08+0.93%1,598,5000.96
Oct 13, 20261.071.081.051.071.070.00%998,9000.59
Oct 12, 20261.091.091.061.071.07-1.83%2,215,5001.29
Oct 09, 20261.071.111.041.091.09+3.81%1,733,0001.01
Oct 08, 20261.071.081.051.051.05-1.87%1,176,9000.68
Oct 07, 20261.071.081.061.071.070.00%918,9000.53
Oct 06, 20261.081.091.061.071.07-0.93%549,4000.31
Oct 05, 20261.111.111.071.081.08-1.82%1,079,0000.62
Oct 02, 20261.071.121.061.101.10+3.77%2,970,1001.72
Oct 01, 20261.091.091.061.061.06-2.75%1,287,6000.75
Sep 30, 20261.101.111.081.091.09-0.91%1,235,9000.71
Sep 29, 20261.131.141.091.101.10-2.65%1,451,6000.84
Sep 28, 20261.121.141.111.131.13+0.89%354,9000.21
Sep 25, 20261.121.131.101.121.12-0.88%1,551,3000.91
Sep 24, 20261.121.131.111.131.13+1.80%2,009,6001.18
Sep 23, 20261.121.131.111.111.11-0.89%494,4000.29
Sep 22, 20261.121.151.111.121.12+0.90%1,621,5000.90
Sep 21, 20261.141.141.111.111.11-1.77%720,2000.38
Sep 18, 20261.141.151.131.131.13-1.74%1,187,0000.61
Sep 17, 20261.151.151.131.151.15+0.44%419,9000.21
Sep 16, 20261.161.181.151.161.150.00%00.00
Sep 15, 20261.161.181.151.161.150.00%1,130,6000.54
Sep 14, 20261.161.181.151.161.150.00%1,237,7000.60
Sep 11, 20261.171.181.161.161.15-0.87%437,3000.20
Sep 10, 20261.171.181.161.171.160.00%417,5000.18
Sep 09, 20261.181.181.161.171.16-0.86%891,8000.40
Sep 08, 20261.191.191.161.181.17-1.69%1,318,1000.58
Sep 07, 20261.201.211.181.201.190.00%942,1000.41
Sep 04, 20261.211.221.191.201.19-0.84%2,356,2001.04
Sep 03, 20261.201.211.191.211.20+0.84%1,192,7000.51