Zetrix AI Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.920	0.925	0.910	0.915	0.833	61,638,699
2024-08-09	0.905	0.940	0.905	0.915	0.833	78,787,695
2024-08-08	0.875	0.900	0.870	0.885	0.806	33,030,000
2024-08-07	0.885	0.910	0.850	0.890	0.811	110,932,492
2024-08-06	0.850	0.895	0.825	0.885	0.806	141,041,797
2024-08-05	0.940	0.940	0.805	0.825	0.751	202,556,703
2024-08-02	0.995	0.995	0.955	0.970	0.883	72,009,508
2024-08-01	0.995	1.010	0.990	1.010	0.920	33,478,699
2024-07-31	0.990	1.000	0.985	0.990	0.902	46,875,000
2024-07-30	1.000	1.000	0.985	0.990	0.902	30,699,199
2024-07-29	1.010	1.010	0.995	1.000	0.911	40,837,699
2024-07-26	0.995	1.010	0.990	1.000	0.911	35,163,699
2024-07-25	1.000	1.010	0.990	0.995	0.906	44,293,000
2024-07-24	0.985	1.020	0.980	1.010	0.920	65,858,703
2024-07-23	0.985	0.995	0.975	0.985	0.897	68,145,102
2024-07-22	0.990	0.995	0.970	0.980	0.892	86,065,102
2024-07-19	1.000	1.000	0.985	0.985	0.897	59,634,699
2024-07-18	1.050	1.050	0.995	1.000	0.911	116,784,898
2024-07-17	1.010	1.050	1.000	1.050	0.956	63,120,398
2024-07-16	1.010	1.020	0.995	1.000	0.911	37,401,699
2024-07-15	1.010	1.020	0.995	1.010	0.920	27,915,301
2024-07-12	1.000	1.010	0.990	1.000	0.911	41,330,398
2024-07-11	1.020	1.030	0.995	1.010	0.920	39,703,699
2024-07-10	1.010	1.030	1.000	1.020	0.929	44,241,301
2024-07-09	1.030	1.040	1.000	1.010	0.920	42,502,301
2024-07-05	1.030	1.040	1.010	1.030	0.938	43,257,500
2024-07-04	1.030	1.040	1.010	1.030	0.938	40,489,102
2024-07-03	1.000	1.030	1.000	1.020	0.929	43,686,602
2024-07-02	1.000	1.000	0.985	0.995	0.906	64,158,602
2024-07-01	1.020	1.020	0.990	0.995	0.906	69,924,203
2024-06-28	1.000	1.020	0.985	1.020	0.929	74,108,203
2024-06-27	1.010	1.010	0.970	0.970	0.883	101,501,297
2024-06-26	1.040	1.040	1.010	1.020	0.929	65,950,703
2024-06-25	1.000	1.040	0.990	1.040	0.947	62,686,801
2024-06-24	1.010	1.020	0.980	0.995	0.906	136,230,094
2024-06-21	1.040	1.040	1.010	1.010	0.920	75,698,398
2024-06-20	1.070	1.080	1.030	1.040	0.947	85,076,898
2024-06-19	1.080	1.100	1.050	1.060	0.965	103,497,695
2024-06-18	1.060	1.090	1.050	1.070	0.974	64,258,199
2024-06-14	1.140	1.140	1.030	1.050	0.956	150,001,797
2024-06-13	1.110	1.150	1.100	1.140	1.038	104,129,508
2024-06-12	1.070	1.100	1.060	1.090	0.993	56,990,898
2024-06-11	1.060	1.080	1.060	1.070	0.974	28,777,301
2024-06-10	1.080	1.080	1.050	1.060	0.965	37,292,301
2024-06-07	1.060	1.090	1.050	1.080	0.984	50,741,898
2024-06-06	1.080	1.100	1.050	1.050	0.956	68,278,797
2024-06-05	1.100	1.100	1.080	1.090	0.993	56,084,898
2024-06-04	1.100	1.130	1.090	1.100	1.002	68,232,305
2024-05-31	1.060	1.120	1.050	1.100	1.002	138,808,188
2024-05-30	1.050	1.100	1.040	1.060	0.965	95,706,797
2024-05-29	1.030	1.050	1.010	1.040	0.947	44,791,398
2024-05-28	1.050	1.070	1.030	1.030	0.938	42,843,602
2024-05-27	1.020	1.080	1.020	1.050	0.956	76,382,094
2024-05-24	1.020	1.040	1.020	1.020	0.929	92,096,094
2024-05-23	1.030	1.060	1.020	1.040	0.947	79,190,492
2024-05-21	1.020	1.040	1.010	1.020	0.929	54,973,199
2024-05-20	1.040	1.070	1.020	1.020	0.929	75,702,094
2024-05-17	1.030	1.050	1.020	1.040	0.947	50,461,102
2024-05-16	1.030	1.060	0.990	1.030	0.938	101,983,906
2024-05-15	0.980	1.050	0.975	1.030	0.938	138,784,094

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.0289 MYR
2025-10-17	0.0025 MYR
2025-08-25	0.0249 MYR
2024-10-21	0.0025 MYR
2024-08-29	0.0168 MYR
2023-10-17	0.0025 MYR
2023-08-23	0.0117 MYR
2022-10-26	0.0025 MYR
2022-08-23	0.0102 MYR
2021-10-14	0.0025 MYR
2021-08-06	0.0168 MYR
2020-10-09	0.0049 MYR
2019-07-25	0.0049 MYR
2019-05-06	0.0138 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.