Zetrix AI Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.769	0.769	0.754	0.764	0.684	24,461,000
2023-05-23	0.784	0.784	0.769	0.769	0.688	25,698,500
2023-05-22	0.789	0.789	0.779	0.784	0.701	29,933,801
2023-05-19	0.799	0.799	0.784	0.784	0.701	18,273,699
2023-05-18	0.784	0.799	0.779	0.794	0.710	23,850,900
2023-05-17	0.794	0.804	0.779	0.779	0.697	32,368,600
2023-05-16	0.784	0.804	0.784	0.794	0.710	28,466,199
2023-05-15	0.799	0.804	0.784	0.789	0.706	19,791,500
2023-05-12	0.789	0.804	0.774	0.799	0.715	48,068,301
2023-05-11	0.784	0.794	0.774	0.784	0.701	35,663,602
2023-05-10	0.789	0.799	0.784	0.784	0.701	25,494,199
2023-05-09	0.779	0.794	0.774	0.789	0.706	28,108,000
2023-05-08	0.809	0.809	0.769	0.774	0.692	68,592,602
2023-05-05	0.834	0.834	0.804	0.809	0.724	35,734,102
2023-05-03	0.814	0.824	0.799	0.819	0.733	42,374,500
2023-05-02	0.799	0.829	0.799	0.819	0.733	73,595,797
2023-04-28	0.779	0.799	0.769	0.789	0.706	35,374,301
2023-04-27	0.779	0.789	0.769	0.769	0.688	33,817,000
2023-04-26	0.789	0.794	0.774	0.779	0.697	76,158,203
2023-04-25	0.789	0.804	0.784	0.789	0.706	44,822,102
2023-04-20	0.809	0.814	0.779	0.779	0.697	147,227,016
2023-04-19	0.839	0.839	0.814	0.819	0.733	72,129,906
2023-04-18	0.854	0.854	0.839	0.839	0.751	40,293,500
2023-04-17	0.854	0.854	0.829	0.854	0.764	52,265,102
2023-04-14	0.879	0.914	0.839	0.854	0.764	210,253,500
2023-04-13	0.774	0.874	0.774	0.874	0.782	324,189,094
2023-04-12	0.749	0.774	0.749	0.769	0.688	67,989,102
2023-04-11	0.764	0.764	0.739	0.744	0.666	70,022,094
2023-04-10	0.769	0.774	0.749	0.764	0.684	37,728,000
2023-04-07	0.779	0.784	0.764	0.764	0.684	36,658,801
2023-04-06	0.774	0.789	0.769	0.779	0.697	48,034,500
2023-04-05	0.769	0.784	0.754	0.784	0.701	36,562,699
2023-04-04	0.774	0.774	0.754	0.764	0.684	33,312,199
2023-04-03	0.764	0.784	0.759	0.769	0.688	37,353,699
2023-03-31	0.754	0.794	0.749	0.764	0.684	169,006,594
2023-03-30	0.724	0.739	0.724	0.729	0.652	58,033,102
2023-03-29	0.714	0.724	0.709	0.719	0.643	33,489,801
2023-03-28	0.719	0.724	0.699	0.714	0.639	37,987,000
2023-03-27	0.729	0.739	0.704	0.719	0.643	53,771,801
2023-03-24	0.714	0.734	0.709	0.734	0.657	50,806,102
2023-03-23	0.704	0.724	0.699	0.709	0.634	42,020,398
2023-03-22	0.739	0.739	0.684	0.704	0.630	73,522,094
2023-03-21	0.739	0.749	0.729	0.729	0.652	42,451,301
2023-03-20	0.749	0.759	0.729	0.734	0.657	46,543,898
2023-03-17	0.759	0.769	0.744	0.744	0.666	78,567,102
2023-03-16	0.759	0.769	0.744	0.754	0.675	53,894,602
2023-03-15	0.779	0.789	0.764	0.769	0.688	33,310,602
2023-03-14	0.769	0.804	0.764	0.769	0.688	116,199,695
2023-03-13	0.739	0.774	0.734	0.774	0.692	124,540,898
2023-03-10	0.739	0.744	0.729	0.734	0.657	37,053,102
2023-03-09	0.754	0.764	0.744	0.744	0.666	38,911,898
2023-03-08	0.739	0.759	0.739	0.754	0.675	28,947,900
2023-03-07	0.749	0.759	0.744	0.754	0.675	40,746,898
2023-03-06	0.734	0.764	0.734	0.749	0.670	116,605,695
2023-03-03	0.729	0.739	0.724	0.734	0.657	40,972,301
2023-03-02	0.739	0.749	0.719	0.724	0.648	42,195,199
2023-03-01	0.719	0.749	0.714	0.734	0.657	97,587,906
2023-02-28	0.714	0.729	0.704	0.719	0.643	61,317,801
2023-02-27	0.724	0.734	0.704	0.719	0.643	86,214,797
2023-02-24	0.684	0.739	0.664	0.734	0.657	268,750,500

← NewerPage 15 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.