Zetrix AI Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.800	0.805	0.795	0.800	0.729	14,315,500
2024-02-14	0.805	0.805	0.795	0.795	0.724	17,681,801
2024-02-13	0.795	0.815	0.790	0.810	0.738	43,714,000
2024-02-09	0.790	0.800	0.785	0.795	0.724	17,365,301
2024-02-08	0.785	0.795	0.785	0.785	0.715	6,278,700
2024-02-07	0.785	0.795	0.780	0.785	0.715	18,579,699
2024-02-06	0.780	0.790	0.780	0.790	0.719	15,127,400
2024-02-05	0.795	0.795	0.775	0.780	0.710	33,611,398
2024-02-02	0.780	0.795	0.775	0.790	0.719	20,321,500
2024-01-31	0.785	0.790	0.780	0.780	0.710	17,809,000
2024-01-30	0.780	0.795	0.775	0.790	0.719	29,785,000
2024-01-29	0.780	0.790	0.775	0.775	0.706	32,988,000
2024-01-26	0.780	0.785	0.775	0.780	0.710	29,627,600
2024-01-24	0.780	0.785	0.765	0.780	0.710	54,520,199
2024-01-23	0.785	0.785	0.775	0.780	0.710	37,619,801
2024-01-22	0.775	0.785	0.770	0.780	0.710	19,698,900
2024-01-19	0.765	0.775	0.760	0.775	0.706	34,468,699
2024-01-18	0.785	0.785	0.755	0.770	0.701	37,540,102
2024-01-17	0.795	0.795	0.780	0.785	0.715	37,536,500
2024-01-16	0.785	0.810	0.785	0.795	0.724	54,876,102
2024-01-15	0.780	0.795	0.775	0.785	0.715	37,918,199
2024-01-12	0.790	0.790	0.775	0.780	0.710	35,082,301
2024-01-11	0.790	0.790	0.780	0.790	0.719	24,514,801
2024-01-10	0.795	0.795	0.780	0.790	0.719	43,851,801
2024-01-09	0.795	0.800	0.785	0.790	0.719	30,275,100
2024-01-08	0.795	0.805	0.785	0.795	0.724	44,745,699
2024-01-05	0.790	0.795	0.780	0.785	0.715	52,384,699
2024-01-04	0.790	0.800	0.785	0.785	0.715	30,444,500
2024-01-03	0.800	0.805	0.780	0.790	0.719	47,581,801
2024-01-02	0.815	0.820	0.795	0.800	0.729	50,748,398
2023-12-29	0.820	0.820	0.805	0.815	0.742	34,560,801
2023-12-28	0.810	0.820	0.805	0.820	0.747	27,046,199
2023-12-27	0.805	0.815	0.800	0.810	0.738	18,741,000
2023-12-26	0.815	0.815	0.800	0.805	0.733	19,476,199
2023-12-22	0.815	0.825	0.810	0.815	0.742	25,777,400
2023-12-21	0.830	0.830	0.815	0.815	0.742	37,541,898
2023-12-20	0.835	0.845	0.830	0.830	0.756	40,246,000
2023-12-19	0.840	0.845	0.830	0.830	0.756	40,468,602
2023-12-18	0.835	0.840	0.830	0.835	0.760	30,841,699
2023-12-15	0.825	0.835	0.820	0.835	0.760	59,549,199
2023-12-14	0.815	0.825	0.810	0.820	0.747	25,530,100
2023-12-13	0.815	0.820	0.805	0.815	0.742	21,576,900
2023-12-12	0.825	0.830	0.815	0.815	0.742	11,474,500
2023-12-11	0.815	0.830	0.810	0.825	0.751	45,324,000
2023-12-08	0.805	0.815	0.800	0.810	0.738	21,518,900
2023-12-07	0.810	0.815	0.805	0.805	0.733	18,691,900
2023-12-06	0.810	0.815	0.805	0.815	0.742	10,580,500
2023-12-05	0.810	0.810	0.800	0.805	0.733	21,636,900
2023-12-04	0.805	0.815	0.800	0.805	0.733	21,698,400
2023-12-01	0.800	0.810	0.795	0.800	0.729	11,869,200
2023-11-30	0.795	0.810	0.790	0.795	0.724	27,611,400
2023-11-29	0.800	0.805	0.785	0.795	0.724	37,293,199
2023-11-28	0.795	0.805	0.790	0.800	0.729	9,351,200
2023-11-27	0.800	0.810	0.795	0.795	0.724	29,732,400
2023-11-24	0.805	0.810	0.800	0.800	0.729	10,608,400
2023-11-23	0.820	0.820	0.800	0.805	0.733	32,480,801
2023-11-22	0.815	0.825	0.810	0.820	0.747	38,370,801
2023-11-21	0.815	0.830	0.810	0.815	0.742	56,379,102
2023-11-20	0.795	0.815	0.790	0.805	0.733	44,135,602
2023-11-17	0.795	0.800	0.790	0.795	0.724	9,385,600

← NewerPage 12 of 21 · 1,227 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.