Zetrix AI Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.794	0.799	0.774	0.789	0.706	27,897,801
2023-08-18	0.809	0.814	0.779	0.789	0.706	54,987,102
2023-08-17	0.814	0.819	0.799	0.814	0.728	34,178,301
2023-08-16	0.789	0.819	0.779	0.814	0.728	45,945,301
2023-08-15	0.784	0.814	0.784	0.794	0.710	88,796,094
2023-08-14	0.784	0.789	0.764	0.774	0.692	25,687,100
2023-08-11	0.759	0.779	0.754	0.774	0.692	30,637,000
2023-08-10	0.754	0.759	0.749	0.759	0.679	10,275,800
2023-08-09	0.749	0.759	0.744	0.759	0.679	19,998,301
2023-08-08	0.754	0.759	0.749	0.749	0.670	16,602,199
2023-08-07	0.759	0.764	0.754	0.754	0.675	8,223,000
2023-08-04	0.759	0.764	0.754	0.759	0.679	22,853,000
2023-08-03	0.759	0.764	0.754	0.759	0.679	12,501,200
2023-08-02	0.759	0.769	0.749	0.759	0.679	23,986,199
2023-08-01	0.764	0.769	0.759	0.759	0.679	14,221,700
2023-07-31	0.749	0.769	0.749	0.764	0.684	29,779,500
2023-07-28	0.759	0.759	0.749	0.749	0.670	17,974,400
2023-07-27	0.759	0.769	0.749	0.759	0.679	42,539,699
2023-07-26	0.739	0.759	0.734	0.759	0.679	38,851,102
2023-07-25	0.744	0.744	0.729	0.734	0.657	36,436,199
2023-07-24	0.744	0.749	0.734	0.739	0.661	34,465,398
2023-07-21	0.744	0.749	0.739	0.744	0.666	29,809,199
2023-07-20	0.744	0.749	0.739	0.744	0.666	47,783,898
2023-07-18	0.754	0.754	0.734	0.744	0.666	38,992,801
2023-07-17	0.734	0.754	0.724	0.749	0.670	58,965,801
2023-07-14	0.744	0.744	0.724	0.729	0.652	53,434,898
2023-07-13	0.724	0.749	0.724	0.744	0.666	38,330,602
2023-07-12	0.744	0.744	0.719	0.719	0.643	56,224,801
2023-07-11	0.759	0.764	0.734	0.739	0.661	48,580,301
2023-07-10	0.749	0.779	0.744	0.754	0.675	94,601,297
2023-07-07	0.729	0.734	0.709	0.714	0.639	49,192,000
2023-07-06	0.744	0.744	0.719	0.729	0.652	47,420,199
2023-07-05	0.744	0.744	0.734	0.739	0.661	25,291,801
2023-07-04	0.744	0.759	0.729	0.739	0.661	55,478,000
2023-07-03	0.749	0.754	0.734	0.739	0.661	47,017,000
2023-06-30	0.759	0.769	0.739	0.749	0.670	60,084,301
2023-06-28	0.779	0.784	0.729	0.754	0.675	152,543,906
2023-06-27	0.804	0.804	0.784	0.799	0.715	33,206,000
2023-06-26	0.834	0.834	0.794	0.804	0.719	34,698,102
2023-06-23	0.849	0.849	0.824	0.834	0.746	26,520,400
2023-06-22	0.849	0.854	0.839	0.844	0.755	17,805,301
2023-06-21	0.834	0.844	0.824	0.844	0.755	23,913,500
2023-06-20	0.859	0.864	0.824	0.839	0.751	40,384,199
2023-06-19	0.854	0.864	0.844	0.859	0.768	48,589,500
2023-06-16	0.839	0.854	0.839	0.854	0.764	34,712,301
2023-06-15	0.859	0.884	0.834	0.834	0.746	101,349,102
2023-06-14	0.844	0.864	0.839	0.859	0.768	75,569,695
2023-06-13	0.844	0.854	0.834	0.839	0.751	38,061,398
2023-06-12	0.839	0.854	0.829	0.844	0.755	27,524,600
2023-06-09	0.819	0.844	0.814	0.839	0.751	36,278,000
2023-06-08	0.834	0.839	0.819	0.819	0.733	37,713,500
2023-06-07	0.849	0.854	0.819	0.834	0.746	38,306,301
2023-06-06	0.854	0.869	0.844	0.854	0.764	48,801,199
2023-06-02	0.839	0.874	0.839	0.849	0.760	110,425,602
2023-06-01	0.839	0.854	0.824	0.839	0.751	53,843,398
2023-05-31	0.804	0.864	0.804	0.839	0.751	233,284,891
2023-05-30	0.779	0.799	0.779	0.789	0.706	25,793,400
2023-05-29	0.779	0.779	0.769	0.779	0.697	8,064,700
2023-05-26	0.759	0.779	0.724	0.779	0.697	41,102,102
2023-05-25	0.769	0.779	0.754	0.764	0.684	22,686,900

← NewerPage 14 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.