Zetrix AI Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.980	1.050	0.975	1.030	0.938	138,784,094
2024-05-14	0.995	1.000	0.980	0.980	0.892	44,594,000
2024-05-13	0.985	1.020	0.980	0.995	0.906	111,318,797
2024-05-10	0.990	0.995	0.975	0.985	0.897	76,825,398
2024-05-09	0.990	1.020	0.970	0.985	0.897	153,504,703
2024-05-08	0.925	0.985	0.920	0.985	0.897	223,463,016
2024-05-07	0.920	0.945	0.915	0.920	0.838	111,543,508
2024-05-06	0.920	0.930	0.900	0.915	0.833	78,000,305
2024-05-03	0.905	0.925	0.900	0.920	0.838	65,841,203
2024-05-02	0.935	0.935	0.900	0.905	0.824	94,386,602
2024-04-30	0.910	0.945	0.900	0.935	0.852	178,856,297
2024-04-29	0.910	0.950	0.890	0.910	0.829	214,978,297
2024-04-26	0.805	0.925	0.805	0.915	0.833	409,945,406
2024-04-25	0.805	0.810	0.795	0.810	0.738	52,555,898
2024-04-24	0.790	0.800	0.785	0.800	0.729	68,105,102
2024-04-23	0.780	0.790	0.775	0.785	0.715	39,416,398
2024-04-22	0.775	0.785	0.770	0.775	0.706	36,390,199
2024-04-19	0.775	0.780	0.770	0.770	0.701	66,219,297
2024-04-18	0.775	0.785	0.775	0.780	0.710	27,474,699
2024-04-17	0.775	0.785	0.775	0.775	0.706	70,137,602
2024-04-16	0.780	0.785	0.770	0.770	0.701	35,464,699
2024-04-15	0.795	0.795	0.780	0.780	0.710	33,744,199
2024-04-12	0.795	0.805	0.790	0.795	0.724	40,498,199
2024-04-09	0.785	0.800	0.785	0.795	0.724	24,569,801
2024-04-08	0.785	0.790	0.780	0.785	0.715	31,233,900
2024-04-05	0.790	0.790	0.780	0.785	0.715	28,017,699
2024-04-04	0.790	0.790	0.785	0.785	0.715	11,493,400
2024-04-03	0.795	0.800	0.785	0.785	0.715	33,299,801
2024-04-02	0.785	0.795	0.780	0.790	0.719	25,822,400
2024-04-01	0.790	0.790	0.780	0.785	0.715	32,319,600
2024-03-29	0.790	0.795	0.780	0.790	0.719	35,818,301
2024-03-27	0.790	0.790	0.780	0.790	0.719	29,059,301
2024-03-26	0.790	0.800	0.785	0.790	0.719	30,924,900
2024-03-25	0.800	0.805	0.790	0.795	0.724	38,862,801
2024-03-22	0.805	0.810	0.795	0.800	0.729	30,249,801
2024-03-21	0.805	0.810	0.800	0.805	0.733	25,369,900
2024-03-20	0.800	0.810	0.795	0.805	0.733	21,548,400
2024-03-19	0.815	0.815	0.800	0.800	0.729	19,318,699
2024-03-18	0.805	0.820	0.805	0.815	0.742	66,841,898
2024-03-15	0.790	0.805	0.790	0.805	0.733	49,279,398
2024-03-14	0.795	0.800	0.785	0.790	0.719	17,529,301
2024-03-13	0.790	0.795	0.780	0.795	0.724	26,336,600
2024-03-12	0.785	0.790	0.780	0.785	0.715	30,951,801
2024-03-11	0.780	0.785	0.770	0.780	0.710	41,059,000
2024-03-08	0.790	0.790	0.770	0.775	0.706	51,119,000
2024-03-07	0.790	0.795	0.785	0.790	0.719	28,023,100
2024-03-06	0.795	0.805	0.785	0.795	0.724	26,667,000
2024-03-05	0.795	0.805	0.790	0.800	0.729	23,939,301
2024-03-04	0.810	0.810	0.795	0.795	0.724	31,375,100
2024-03-01	0.810	0.820	0.805	0.810	0.738	60,394,801
2024-02-29	0.820	0.830	0.800	0.805	0.733	127,228,305
2024-02-28	0.785	0.800	0.785	0.790	0.719	15,695,200
2024-02-27	0.785	0.790	0.780	0.785	0.715	22,446,301
2024-02-26	0.780	0.790	0.780	0.785	0.715	26,867,500
2024-02-23	0.785	0.790	0.775	0.785	0.715	30,093,301
2024-02-22	0.780	0.790	0.775	0.785	0.715	34,102,602
2024-02-21	0.795	0.795	0.765	0.780	0.710	68,856,203
2024-02-20	0.795	0.800	0.785	0.790	0.719	20,297,900
2024-02-19	0.800	0.805	0.790	0.790	0.719	21,444,301
2024-02-16	0.800	0.805	0.790	0.795	0.724	26,497,301

← NewerPage 11 of 21 · 1,231 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.