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 Nov 13, 2026: 3,269 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 0.9400-28.8% over one year
2014201620182020202220242026
MYR 1.51
All time high, 2024
MYR 1.47
52 week high, MYR 0.9300 low
3,269
Daily sessions since 2013

Last updated Nov 13, 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 0.9400 on Nov 13, 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 0.9300 to MYR 1.47.
  • 5236 returned -28.8% over the year to Nov 13, 2026 and +25.1% over five years.
  • Over ten years 5236 returned +82%, +6.2% a year compounded.
  • 5236's deepest drawdown was -38.6% from Jan 17, 2025 to Nov 12, 2026.
  • DataCedar holds 3,269 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 Nov 13, 2026MYR 0.2311MYR 0.6568MYR 1.08MYR 1.512014201620182020202220242026
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 Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-12.1%
3 months-20.3%
6 months-29.3%
Year to date-27.5%
1 year-28.8%
3 years+0.8%
5 years+25.1%
10 years+81.8%
Since May 28, 2013+306.8%
Compound annual growth, 13.5 years+11.0%

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 0.9300 on Nov 12, 2026
Deepest drawdown
-38.6% from Jan 17, 2025 to Nov 12, 2026, not yet recovered
Best single session
+10.7% on Dec 5, 2013
Worst single session
-16.2% on Mar 16, 2020
Volatility, 1 year annualised
21.8%
Sessions closing higher, 1 year
30%
Growth of 1 since 2013
4.1×
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.30MYR 1.47MYR 0.9300MYR 0.9400-27.0%386.3M213
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%626.7M243
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%476.7M249
2016MYR 0.4839MYR 0.5481MYR 0.4384MYR 0.5071+3.1%215.7M241
2015MYR 0.4284MYR 0.5438MYR 0.4029MYR 0.4918+14.8%416M229
2014MYR 0.3469MYR 0.5162MYR 0.3328MYR 0.4284+24.9%651.3M231
2013MYR 0.2447MYR 0.3848MYR 0.2302MYR 0.3429n/a605.5M148

5236 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.9400-6.0%
October 2026MYR 1.00-8.3%
September 2026MYR 1.09-9.9%
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%

About the 5236 data

Daily bars. 3,269 sessions from May 28, 2013 to Nov 13, 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 Nov 6, 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/klse%3A5236/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