Zetrix AI Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.649	0.684	0.649	0.684	0.612	76,229,906
2023-02-22	0.659	0.659	0.639	0.649	0.581	91,935,297
2023-02-21	0.674	0.679	0.659	0.659	0.590	52,733,398
2023-02-20	0.659	0.684	0.649	0.674	0.603	85,673,398
2023-02-17	0.684	0.694	0.654	0.659	0.590	98,250,305
2023-02-16	0.678	0.702	0.663	0.687	0.615	349,556,312
2023-02-15	0.623	0.687	0.613	0.687	0.615	444,050,719
2023-02-14	0.613	0.633	0.584	0.618	0.553	345,495,406
2023-02-13	0.598	0.613	0.564	0.598	0.536	217,048,297
2023-02-10	0.727	0.727	0.584	0.603	0.540	787,220,625
2023-02-09	0.717	0.742	0.697	0.707	0.633	166,546,500
2023-02-08	0.717	0.732	0.702	0.707	0.633	237,687,016
2023-02-07	0.648	0.767	0.648	0.692	0.620	1,015,360,000
2023-02-03	0.915	0.954	0.910	0.945	0.845	74,190,898
2023-02-02	0.905	0.925	0.900	0.915	0.819	26,624,699
2023-01-31	0.915	0.915	0.900	0.900	0.805	12,984,000
2023-01-30	0.910	0.930	0.900	0.910	0.814	23,148,199
2023-01-27	0.890	0.925	0.885	0.910	0.814	76,422,094
2023-01-26	0.900	0.905	0.880	0.885	0.792	55,129,102
2023-01-25	0.900	0.915	0.895	0.905	0.810	18,414,900
2023-01-20	0.900	0.905	0.890	0.890	0.797	6,862,600
2023-01-19	0.900	0.905	0.890	0.895	0.801	26,076,301
2023-01-18	0.905	0.915	0.895	0.900	0.805	17,127,301
2023-01-17	0.885	0.910	0.875	0.905	0.810	30,376,699
2023-01-16	0.905	0.905	0.885	0.885	0.792	19,997,301
2023-01-13	0.880	0.900	0.875	0.900	0.805	23,723,600
2023-01-12	0.885	0.890	0.870	0.880	0.788	20,193,699
2023-01-11	0.856	0.895	0.856	0.880	0.788	44,549,398
2023-01-10	0.841	0.856	0.831	0.856	0.766	36,683,398
2023-01-09	0.836	0.851	0.831	0.836	0.748	24,151,699
2023-01-06	0.846	0.846	0.826	0.836	0.748	25,280,400
2023-01-05	0.846	0.851	0.841	0.846	0.757	10,446,200
2023-01-04	0.846	0.856	0.836	0.846	0.757	24,061,699
2023-01-03	0.861	0.861	0.846	0.846	0.757	20,121,500
2022-12-30	0.856	0.870	0.851	0.861	0.770	31,595,199
2022-12-29	0.846	0.861	0.841	0.856	0.766	11,475,600
2022-12-28	0.865	0.865	0.836	0.846	0.757	18,681,699
2022-12-27	0.861	0.870	0.851	0.865	0.774	12,428,400
2022-12-23	0.856	0.861	0.841	0.861	0.770	17,938,100
2022-12-22	0.851	0.861	0.841	0.861	0.770	12,995,300
2022-12-21	0.856	0.861	0.831	0.851	0.761	43,519,801
2022-12-20	0.870	0.870	0.851	0.856	0.766	19,497,400
2022-12-19	0.875	0.880	0.865	0.870	0.779	11,874,100
2022-12-16	0.870	0.880	0.865	0.880	0.788	24,480,400
2022-12-15	0.895	0.905	0.875	0.875	0.783	24,779,199
2022-12-14	0.895	0.910	0.885	0.895	0.801	23,912,900
2022-12-13	0.880	0.900	0.880	0.890	0.797	16,629,699
2022-12-12	0.875	0.885	0.861	0.875	0.783	16,201,700
2022-12-09	0.880	0.890	0.870	0.875	0.783	24,910,801
2022-12-08	0.885	0.900	0.870	0.875	0.783	34,634,000
2022-12-07	0.905	0.910	0.880	0.885	0.792	17,687,400
2022-12-06	0.900	0.915	0.870	0.905	0.810	50,017,102
2022-12-05	0.930	0.930	0.900	0.900	0.805	42,752,102
2022-12-02	0.930	0.945	0.925	0.925	0.828	38,164,102
2022-12-01	0.875	0.954	0.875	0.940	0.841	130,332,898
2022-11-30	0.880	0.880	0.865	0.875	0.783	22,463,500
2022-11-29	0.856	0.890	0.856	0.870	0.779	57,839,699
2022-11-25	0.870	0.870	0.846	0.861	0.770	38,024,801
2022-11-24	0.796	0.875	0.791	0.870	0.779	94,918,000
2022-11-23	0.796	0.796	0.776	0.786	0.704	14,152,000

← NewerPage 16 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.