Zetrix AI Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.800	0.805	0.790	0.795	0.724	18,656,500
2023-11-15	0.790	0.800	0.785	0.800	0.729	17,488,301
2023-11-14	0.790	0.795	0.780	0.790	0.719	31,955,400
2023-11-10	0.785	0.790	0.775	0.780	0.710	21,553,000
2023-11-09	0.790	0.795	0.785	0.785	0.715	12,854,900
2023-11-08	0.790	0.800	0.785	0.795	0.724	16,741,500
2023-11-07	0.795	0.800	0.790	0.790	0.719	13,091,800
2023-11-06	0.790	0.805	0.785	0.795	0.724	35,618,398
2023-11-03	0.785	0.795	0.780	0.785	0.715	17,751,699
2023-11-02	0.775	0.790	0.775	0.780	0.710	25,609,199
2023-11-01	0.780	0.785	0.770	0.775	0.706	12,768,700
2023-10-31	0.770	0.780	0.770	0.780	0.710	39,326,602
2023-10-30	0.775	0.775	0.755	0.765	0.697	41,984,102
2023-10-27	0.780	0.785	0.770	0.775	0.706	28,852,600
2023-10-26	0.785	0.785	0.770	0.775	0.706	37,042,801
2023-10-25	0.790	0.795	0.780	0.785	0.715	36,718,102
2023-10-24	0.790	0.795	0.775	0.790	0.719	31,009,900
2023-10-23	0.790	0.790	0.775	0.785	0.715	50,141,398
2023-10-20	0.795	0.795	0.785	0.785	0.715	22,690,199
2023-10-19	0.805	0.810	0.785	0.790	0.719	54,274,699
2023-10-18	0.840	0.840	0.795	0.805	0.733	56,914,301
2023-10-17	0.820	0.835	0.815	0.825	0.751	38,401,301
2023-10-16	0.815	0.820	0.805	0.820	0.745	20,324,600
2023-10-13	0.815	0.830	0.805	0.820	0.745	47,783,699
2023-10-12	0.800	0.820	0.800	0.815	0.740	41,154,699
2023-10-11	0.800	0.805	0.795	0.800	0.726	17,021,400
2023-10-10	0.805	0.810	0.795	0.795	0.722	19,184,100
2023-10-09	0.790	0.805	0.785	0.800	0.726	29,844,500
2023-10-06	0.790	0.800	0.785	0.790	0.717	12,546,900
2023-10-05	0.795	0.805	0.785	0.785	0.713	40,804,102
2023-10-04	0.810	0.810	0.790	0.795	0.722	28,463,000
2023-10-03	0.785	0.820	0.785	0.815	0.740	54,269,801
2023-10-02	0.795	0.800	0.780	0.785	0.713	31,535,500
2023-09-29	0.780	0.795	0.780	0.795	0.722	27,391,500
2023-09-27	0.805	0.805	0.770	0.780	0.708	99,474,898
2023-09-26	0.805	0.810	0.790	0.800	0.726	47,635,500
2023-09-25	0.815	0.820	0.795	0.800	0.726	56,199,000
2023-09-22	0.820	0.825	0.810	0.820	0.745	45,493,199
2023-09-21	0.830	0.840	0.820	0.825	0.749	47,707,102
2023-09-20	0.790	0.850	0.785	0.830	0.754	120,127,203
2023-09-19	0.815	0.815	0.800	0.805	0.731	53,924,398
2023-09-18	0.780	0.815	0.775	0.810	0.735	57,018,199
2023-09-15	0.785	0.790	0.775	0.780	0.708	24,040,301
2023-09-14	0.785	0.790	0.775	0.785	0.713	27,067,301
2023-09-13	0.770	0.785	0.760	0.780	0.708	41,577,898
2023-09-12	0.785	0.800	0.780	0.795	0.722	30,153,000
2023-09-11	0.775	0.790	0.775	0.785	0.713	35,177,699
2023-09-08	0.790	0.795	0.775	0.775	0.704	30,302,199
2023-09-07	0.790	0.800	0.785	0.795	0.722	23,567,699
2023-09-06	0.780	0.795	0.775	0.790	0.717	32,260,000
2023-09-05	0.780	0.790	0.775	0.780	0.708	21,035,801
2023-09-04	0.779	0.784	0.759	0.784	0.712	43,603,398
2023-09-01	0.794	0.794	0.774	0.774	0.703	53,251,699
2023-08-30	0.814	0.814	0.794	0.794	0.721	22,036,900
2023-08-29	0.794	0.809	0.789	0.809	0.734	30,705,699
2023-08-28	0.804	0.814	0.784	0.789	0.716	40,698,801
2023-08-25	0.809	0.814	0.794	0.804	0.730	48,941,301
2023-08-24	0.809	0.824	0.804	0.809	0.734	40,648,602
2023-08-23	0.814	0.814	0.799	0.804	0.730	52,193,898
2023-08-22	0.809	0.834	0.804	0.814	0.728	78,392,203

← NewerPage 13 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.