Bursa Malaysia · 5236 · stock

Matrix Concepts Holdings Berhad (5236) stock price history

Every Bursa Malaysia trading session of Matrix Concepts Holdings Berhad from May 28, 2013 to Sep 28, 2026: 3,287 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5236 data, free keyYear by year table

5236 adjusted close, 2013 to 2026

5236Matrix Concepts Holdings Berhad
MYR 1.13-16.2% over one year
2014201620182020202220242026
MYR 1.51
All time high, 2024
MYR 1.47
52 week high, MYR 1.10 low
3,287
Daily sessions since 2013

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

5236 key facts

  • Matrix Concepts Holdings Berhad (5236) closed at MYR 1.13 on Sep 28, 2026 on Bursa Malaysia.
  • 5236's all time high close is MYR 1.51, set on Dec 30, 2024; its all time low close is MYR 0.2311 on May 28, 2013.
  • 5236's 52 week range is MYR 1.10 to MYR 1.47.
  • 5236 returned -16.2% over the year to Sep 28, 2026 and +53.2% over five years.
  • Over ten years 5236 returned +111%, +7.8% a year compounded.
  • 5236's deepest drawdown was -31.4% from Sep 29, 2014 to Dec 15, 2014.
  • DataCedar holds 3,287 daily sessions of 5236 history from May 28, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5236 price chart, 2013 to 2026

5236 adjusted close, May 28, 2013 to Sep 28, 2026MYR 0.2311MYR 0.6463MYR 1.06MYR 1.482014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5236 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.6%
3 months-5.0%
6 months-13.1%
Year to date-12.9%
1 year-16.2%
3 years+27.6%
5 years+53.2%
10 years+111.0%
Since May 28, 2013+389.1%
Compound annual growth, 13.3 years+12.6%

5236 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.51 on Dec 30, 2024
All time low close
MYR 0.2311 on May 28, 2013
52 week high
MYR 1.47 on Feb 12, 2026
52 week low
MYR 1.10 on Jun 22, 2026
Deepest drawdown
-31.4% from Sep 29, 2014 to Dec 15, 2014, recovered Apr 27, 2015
Best single session
+10.7% on Dec 5, 2013
Worst single session
-16.2% on Mar 16, 2020
Volatility, 1 year annualised
19.6%
Sessions closing higher, 1 year
30%
Growth of 1 since 2013
4.9×
Best calendar year
2024, +53%
Worst calendar year
2025, -15%

5236 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on May 28, 2013; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.30MYR 1.47MYR 1.10MYR 1.13-12.2%335.9M183
2025MYR 1.51MYR 1.53MYR 1.17MYR 1.29-14.7%554.2M244
2024MYR 0.9889MYR 1.52MYR 0.9769MYR 1.51+52.5%630.9M247
2023MYR 0.8283MYR 1.01MYR 0.7952MYR 0.9889+19.4%629M244
2022MYR 0.7799MYR 0.9339MYR 0.7209MYR 0.8283+6.2%261.5M243
2021MYR 0.5918MYR 0.8047MYR 0.5617MYR 0.7799+31.8%342.5M245
2020MYR 0.6040MYR 0.6166MYR 0.3901MYR 0.5918-1.5%259.5M247
2019MYR 0.5550MYR 0.6103MYR 0.5491MYR 0.6008+8.3%216.9M246
2018MYR 0.6055MYR 0.6303MYR 0.5169MYR 0.5550-8.3%282.2M243
2017MYR 0.5071MYR 0.6265MYR 0.4925MYR 0.6055+19.4%482.3M253
2016MYR 0.4819MYR 0.5481MYR 0.4384MYR 0.5071+3.1%221.3M250
2015MYR 0.4284MYR 0.5438MYR 0.4029MYR 0.4918+14.8%435.8M246
2014MYR 0.3469MYR 0.5162MYR 0.3328MYR 0.4284+24.9%688.8M247
2013MYR 0.2447MYR 0.3848MYR 0.2302MYR 0.3429n/a609.2M149

5236 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.13-6.6%
August 2026MYR 1.210.0%
July 2026MYR 1.21+2.5%
June 2026MYR 1.18-5.6%
May 2026MYR 1.25-7.4%
April 2026MYR 1.35+6.3%
March 2026MYR 1.27-9.0%
February 2026MYR 1.40-1.4%
January 2026MYR 1.42+10.0%
December 2025MYR 1.29-3.2%
November 2025MYR 1.33-0.7%
October 2025MYR 1.34-2.8%

About the 5236 data

Daily bars. 3,287 sessions from May 28, 2013 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 28, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5236/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5230 Tune Protect Group Berhad
  • 5231 PBS Berhad
  • 5232 Leon Fuat Berhad
  • 5235SS KLCC Property Holdings Berhad
  • 5238 AirAsia Group Berhad
  • 5239 Titijaya Land Berhad
  • 5242 Solid Automotive Berhad
  • 5243 Velesto Energy Berhad

Common questions

5236 share price history

Start with any symbol.

Start free