Matrix Concepts (MATR)

MATR
🏛️ Malasia →
1.40
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 2.40 2.41 2.37 2.39 1.8M
2024-12-30 2.38 2.41 2.38 2.40 0.7M
2024-12-27 2.36 2.39 2.35 2.38 0.7M
2024-12-26 2.31 2.37 2.31 2.36 0.6M
2024-12-24 2.33 2.33 2.31 2.31 0.3M
2024-12-23 2.34 2.34 2.31 2.32 0.5M
2024-12-20 2.31 2.35 2.27 2.34 1.2M
2024-12-19 2.34 2.34 2.29 2.30 1.5M
2024-12-18 2.37 2.37 2.33 2.33 0.7M
2024-12-17 2.40 2.40 2.36 2.38 0.7M
2024-12-16 2.36 2.43 2.36 2.41 1.9M
2024-12-13 2.35 2.38 2.31 2.35 2.7M
2024-12-12 2.37 2.39 2.33 2.34 2.4M
2024-12-11 2.38 2.40 2.34 2.34 1.0M
2024-12-10 2.42 2.44 2.36 2.37 1.1M
2024-12-09 2.35 2.41 2.34 2.41 1.9M
2024-12-06 2.32 2.36 2.32 2.34 0.7M
2024-12-05 2.31 2.33 2.30 2.32 1.2M
2024-12-04 2.32 2.38 2.30 2.30 3.1M
2024-12-03 2.33 2.33 2.31 2.32 1.7M
2024-12-02 2.32 2.33 2.31 2.33 0.8M
2024-11-29 2.31 2.32 2.28 2.30 1.4M
2024-11-28 2.32 2.33 2.30 2.31 3.5M
2024-11-27 2.30 2.33 2.30 2.30 3.7M
2024-11-26 2.29 2.30 2.23 2.25 3.2M
2024-11-25 2.30 2.32 2.29 2.29 1.6M
2024-11-22 2.33 2.33 2.30 2.30 1.1M
2024-11-21 2.30 2.36 2.30 2.31 3.6M
2024-11-20 2.21 2.32 2.21 2.30 3.7M
2024-11-19 2.21 2.22 2.21 2.22 1.8M
2024-11-18 2.21 2.22 2.18 2.20 7.8M
2024-11-15 2.19 2.20 2.18 2.19 7.6M
2024-11-14 2.14 2.16 2.14 2.16 2.6M
2024-11-13 2.13 2.15 2.11 2.14 0.9M
2024-11-12 2.13 2.16 2.13 2.13 0.6M
2024-11-11 2.15 2.15 2.12 2.14 0.9M
2024-11-08 2.15 2.15 2.12 2.15 1.2M
2024-11-07 2.16 2.17 2.13 2.15 1.3M
2024-11-06 2.17 2.17 2.14 2.15 0.3M
2024-11-05 2.16 2.19 2.14 2.15 1.6M
2024-11-04 2.12 2.18 2.12 2.18 1.4M
2024-11-01 2.10 2.13 2.10 2.11 0.6M
2024-10-30 2.13 2.13 2.10 2.11 0.6M
2024-10-29 2.13 2.16 2.11 2.12 0.7M
2024-10-28 2.10 2.15 2.10 2.14 1.1M
2024-10-25 2.10 2.11 2.10 2.11 0.4M
2024-10-24 2.10 2.12 2.10 2.10 1.3M
2024-10-23 2.09 2.12 2.07 2.10 1.1M
2024-10-22 2.07 2.10 2.06 2.09 2.5M
2024-10-21 2.08 2.08 2.05 2.07 1.5M
2024-10-18 2.04 2.10 2.03 2.08 1.1M
2024-10-17 2.02 2.08 2.02 2.04 2.9M
2024-10-16 2.00 2.04 1.99 2.02 14.1M
2024-10-15 2.02 2.04 2.00 2.01 2.3M
2024-10-14 2.02 2.04 2.01 2.02 4.4M
2024-10-11 2.01 2.02 2.01 2.02 1.9M
2024-10-10 1.99 2.00 1.99 2.00 1.9M
2024-10-09 2.00 2.00 1.99 2.00 3.1M
2024-10-08 1.99 2.00 1.97 2.00 1.2M
2024-10-07 2.00 2.01 1.98 1.99 2.0M
2024-10-04 2.00 2.00 1.98 1.99 0.4M
2024-10-03 1.99 2.00 1.98 2.00 0.3M
2024-10-02 1.99 2.00 1.98 2.00 0.7M
2024-10-01 2.00 2.00 1.98 2.00 1.4M
2024-09-30 2.00 2.00 1.99 2.00 0.9M
2024-09-27 2.01 2.01 1.99 2.00 0.3M
2024-09-26 2.01 2.01 1.98 1.99 0.4M
2024-09-25 2.00 2.00 1.99 2.00 1.3M
2024-09-24 2.00 2.05 1.99 2.01 4.2M
2024-09-23 2.01 2.01 2.00 2.00 2.8M
2024-09-20 1.93 2.02 1.93 2.02 2.7M
2024-09-19 1.91 1.94 1.91 1.93 0.4M
2024-09-18 1.92 1.92 1.90 1.91 0.5M
2024-09-17 1.91 1.92 1.90 1.91 0.4M
2024-09-13 1.88 1.92 1.87 1.90 1.6M
2024-09-12 1.89 1.89 1.87 1.88 0.3M
2024-09-11 1.88 1.89 1.87 1.88 1.6M
2024-09-10 1.89 1.89 1.88 1.88 0.2M
2024-09-09 1.88 1.91 1.88 1.89 0.5M
2024-09-06 1.90 1.90 1.88 1.88 0.2M
2024-09-05 1.90 1.91 1.88 1.89 0.4M
2024-09-04 1.90 1.91 1.89 1.89 0.8M
2024-09-03 1.90 1.92 1.89 1.91 0.3M
2024-09-02 1.89 1.90 1.89 1.90 0.2M
2024-08-30 1.87 1.89 1.87 1.89 0.7M
2024-08-29 1.90 1.92 1.87 1.87 1.2M
2024-08-28 1.90 1.91 1.89 1.90 1.2M
2024-08-27 1.90 1.92 1.89 1.89 1.1M
2024-08-26 1.87 1.90 1.87 1.89 0.4M
2024-08-23 1.88 1.90 1.87 1.87 0.3M
2024-08-22 1.90 1.90 1.86 1.88 0.5M
2024-08-21 1.91 1.92 1.89 1.89 0.3M
2024-08-20 1.90 1.92 1.89 1.91 0.9M
2024-08-19 1.89 1.91 1.87 1.89 1.0M
2024-08-16 1.87 1.89 1.86 1.88 0.4M
2024-08-15 1.89 1.89 1.86 1.86 0.3M
2024-08-14 1.87 1.89 1.85 1.88 0.9M
2024-08-13 1.84 1.86 1.83 1.85 1.5M
2024-08-12 1.87 1.89 1.83 1.85 1.3M
2024-08-09 1.86 1.89 1.86 1.86 0.3M
2024-08-08 1.87 1.87 1.84 1.85 0.5M
2024-08-07 1.82 1.88 1.80 1.87 1.7M
2024-08-06 1.75 1.83 1.72 1.82 3.9M
2024-08-05 1.83 1.83 1.74 1.75 5.2M
2024-08-02 1.87 1.87 1.83 1.85 1.4M
2024-08-01 1.90 1.90 1.87 1.88 0.6M
2024-07-31 1.90 1.91 1.89 1.90 0.3M
2024-07-30 1.90 1.91 1.86 1.90 2.2M
2024-07-29 1.88 1.91 1.88 1.90 1.0M
2024-07-26 1.88 1.89 1.87 1.87 0.4M
2024-07-25 1.87 1.90 1.87 1.88 0.9M
2024-07-24 1.90 1.90 1.88 1.89 1.1M
2024-07-23 1.93 1.95 1.88 1.89 2.6M
2024-07-22 1.91 1.93 1.88 1.92 1.4M
2024-07-19 1.93 1.93 1.90 1.92 0.1M
2024-07-18 1.92 1.93 1.90 1.93 5.1M
2024-07-17 1.92 1.93 1.91 1.92 0.2M
2024-07-16 1.95 1.95 1.89 1.90 1.5M
2024-07-15 1.90 1.96 1.89 1.95 1.2M
2024-07-12 1.91 1.91 1.88 1.90 1.2M
2024-07-11 1.89 1.95 1.89 1.92 2.1M
2024-07-10 1.88 1.92 1.88 1.89 3.1M
2024-07-09 1.83 1.90 1.83 1.87 5.3M
2024-07-05 1.84 1.86 1.82 1.85 1.6M
2024-07-04 1.80 1.84 1.80 1.84 1.6M
2024-07-03 1.77 1.81 1.77 1.80 1.7M
2024-07-02 1.79 1.79 1.77 1.77 0.8M
2024-07-01 1.79 1.79 1.78 1.78 0.3M
2024-06-28 1.78 1.79 1.78 1.78 0.4M
2024-06-27 1.79 1.79 1.78 1.78 0.6M
2024-06-26 1.79 1.80 1.75 1.79 2.3M
2024-06-25 1.81 1.81 1.78 1.80 0.8M
2024-06-24 1.80 1.83 1.80 1.82 1.2M
2024-06-21 1.81 1.83 1.80 1.80 2.6M
2024-06-20 1.81 1.82 1.80 1.80 2.0M
2024-06-19 1.80 1.82 1.80 1.81 1.3M
2024-06-18 1.80 1.82 1.80 1.80 5.9M
2024-06-14 1.81 1.82 1.80 1.80 2.3M
2024-06-13 1.80 1.83 1.80 1.81 6.3M
2024-06-12 1.81 1.81 1.79 1.79 2.1M
2024-06-11 1.82 1.82 1.79 1.81 2.1M
2024-06-10 1.80 1.82 1.80 1.82 1.3M
2024-06-07 1.81 1.82 1.79 1.80 2.5M
2024-06-06 1.80 1.82 1.80 1.80 0.6M
2024-06-05 1.80 1.82 1.80 1.80 1.9M
2024-06-04 1.80 1.81 1.80 1.80 0.5M
2024-05-31 1.81 1.82 1.80 1.80 1.7M
2024-05-30 1.80 1.82 1.79 1.81 3.5M
2024-05-29 1.82 1.82 1.80 1.80 6.8M
2024-05-28 1.80 1.83 1.80 1.82 4.3M
2024-05-27 1.78 1.83 1.78 1.79 1.9M
2024-05-24 1.79 1.80 1.77 1.77 2.7M
2024-05-23 1.80 1.80 1.78 1.79 3.9M
2024-05-21 1.81 1.81 1.79 1.80 2.7M
2024-05-20 1.80 1.81 1.79 1.81 1.3M
2024-05-17 1.79 1.81 1.79 1.80 1.0M
2024-05-16 1.79 1.80 1.78 1.80 1.1M
2024-05-15 1.79 1.80 1.79 1.79 0.7M
2024-05-14 1.79 1.80 1.78 1.80 0.5M
2024-05-13 1.79 1.80 1.78 1.78 1.2M
2024-05-10 1.78 1.80 1.78 1.79 0.3M
2024-05-09 1.78 1.79 1.76 1.79 0.8M
2024-05-08 1.80 1.83 1.76 1.77 5.2M
2024-05-07 1.80 1.81 1.79 1.80 7.3M
2024-05-06 1.81 1.81 1.80 1.80 2.1M
2024-05-03 1.81 1.82 1.80 1.81 0.5M
2024-05-02 1.82 1.83 1.80 1.81 3.3M
2024-04-30 1.82 1.83 1.81 1.83 1.9M
2024-04-29 1.80 1.82 1.80 1.82 1.8M
2024-04-26 1.80 1.81 1.80 1.80 1.3M
2024-04-25 1.81 1.81 1.80 1.80 1.4M
2024-04-24 1.81 1.81 1.80 1.80 0.5M
2024-04-23 1.81 1.81 1.79 1.81 0.7M
2024-04-22 1.81 1.81 1.80 1.81 0.3M
2024-04-19 1.81 1.81 1.80 1.80 1.7M
2024-04-18 1.80 1.81 1.80 1.81 0.6M
2024-04-17 1.80 1.83 1.80 1.80 1.4M
2024-04-16 1.79 1.81 1.79 1.80 6.1M
2024-04-15 1.81 1.82 1.79 1.80 3.2M
2024-04-12 1.82 1.82 1.80 1.82 1.7M
2024-04-09 1.82 1.83 1.81 1.82 0.9M
2024-04-08 1.81 1.84 1.81 1.82 2.3M
2024-04-05 1.82 1.83 1.80 1.81 3.2M
2024-04-04 1.81 1.83 1.81 1.82 1.4M
2024-04-03 1.83 1.84 1.81 1.81 0.9M
2024-04-02 1.82 1.85 1.82 1.83 1.2M
2024-04-01 1.80 1.82 1.80 1.82 0.7M
2024-03-29 1.80 1.81 1.80 1.80 1.8M
2024-03-27 1.80 1.81 1.78 1.80 1.8M
2024-03-26 1.78 1.80 1.78 1.80 1.0M
2024-03-25 1.80 1.80 1.78 1.79 0.5M
2024-03-22 1.80 1.81 1.79 1.80 0.8M
2024-03-21 1.79 1.81 1.79 1.81 2.1M
2024-03-20 1.80 1.81 1.77 1.79 1.1M
2024-03-19 1.81 1.83 1.80 1.82 1.3M
2024-03-18 1.79 1.82 1.78 1.81 1.7M
2024-03-15 1.76 1.79 1.76 1.79 1.5M
2024-03-14 1.76 1.77 1.76 1.77 0.3M
2024-03-13 1.77 1.78 1.75 1.76 1.4M
2024-03-12 1.77 1.78 1.76 1.77 0.6M
2024-03-11 1.77 1.78 1.76 1.78 0.3M
2024-03-08 1.77 1.78 1.76 1.76 0.9M
2024-03-07 1.75 1.78 1.75 1.76 1.7M
2024-03-06 1.76 1.77 1.75 1.75 0.8M
2024-03-05 1.76 1.77 1.75 1.76 0.9M
2024-03-04 1.75 1.78 1.74 1.75 2.2M
2024-03-01 1.77 1.80 1.75 1.75 2.7M
2024-02-29 1.82 1.82 1.76 1.76 1.8M
2024-02-28 1.83 1.83 1.80 1.81 0.6M
2024-02-27 1.83 1.85 1.81 1.83 1.3M
2024-02-26 1.81 1.83 1.80 1.83 0.6M
2024-02-23 1.82 1.82 1.78 1.79 0.6M
2024-02-22 1.81 1.82 1.81 1.82 0.8M
2024-02-21 1.83 1.84 1.81 1.82 0.5M
2024-02-20 1.81 1.83 1.79 1.83 1.1M
2024-02-19 1.79 1.83 1.78 1.81 1.7M
2024-02-16 1.78 1.79 1.77 1.78 0.5M
2024-02-15 1.77 1.78 1.76 1.78 0.7M
2024-02-14 1.76 1.77 1.75 1.76 1.0M
2024-02-13 1.76 1.78 1.76 1.77 0.3M
2024-02-09 1.76 1.77 1.75 1.76 1.5M
2024-02-08 1.77 1.79 1.75 1.75 1.5M
2024-02-07 1.76 1.78 1.75 1.77 1.0M
2024-02-06 1.75 1.77 1.74 1.76 1.1M
2024-02-05 1.76 1.77 1.75 1.76 2.4M
2024-02-02 1.76 1.76 1.75 1.76 1.3M
2024-01-31 1.78 1.78 1.75 1.76 1.9M
2024-01-30 1.76 1.78 1.75 1.77 1.5M
2024-01-29 1.75 1.79 1.74 1.75 3.7M
2024-01-26 1.75 1.77 1.73 1.75 1.3M
2024-01-24 1.74 1.78 1.73 1.75 4.5M
2024-01-23 1.71 1.75 1.70 1.74 2.3M
2024-01-22 1.70 1.71 1.69 1.71 1.0M
2024-01-19 1.70 1.71 1.69 1.70 1.3M
2024-01-18 1.70 1.70 1.67 1.70 2.2M
2024-01-17 1.70 1.70 1.69 1.70 0.8M
2024-01-16 1.71 1.71 1.69 1.70 0.7M
2024-01-15 1.69 1.71 1.69 1.71 1.0M
2024-01-12 1.69 1.70 1.69 1.70 0.9M
2024-01-11 1.70 1.72 1.69 1.70 0.7M
2024-01-10 1.70 1.71 1.69 1.69 1.1M
2024-01-09 1.69 1.71 1.69 1.69 0.8M
2024-01-08 1.70 1.73 1.69 1.70 3.1M
2024-01-05 1.66 1.70 1.65 1.70 3.9M
2024-01-04 1.65 1.70 1.64 1.65 8.6M
2024-01-03 1.66 1.66 1.64 1.65 2.7M
2024-01-02 1.65 1.68 1.63 1.65 3.4M