Zetrix AI Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.811	0.816	0.786	0.791	0.708	33,614,398
2022-11-21	0.772	0.806	0.762	0.806	0.721	62,320,898
2022-11-17	0.801	0.816	0.796	0.796	0.713	25,774,600
2022-11-16	0.801	0.811	0.781	0.806	0.721	28,386,000
2022-11-15	0.821	0.826	0.796	0.806	0.721	34,921,898
2022-11-14	0.856	0.856	0.821	0.826	0.739	22,252,301
2022-11-11	0.836	0.861	0.831	0.856	0.766	27,555,199
2022-11-10	0.851	0.851	0.821	0.826	0.739	17,262,199
2022-11-09	0.846	0.851	0.831	0.851	0.761	20,164,199
2022-11-08	0.865	0.865	0.841	0.846	0.757	19,100,900
2022-11-07	0.870	0.885	0.851	0.865	0.774	18,760,000
2022-11-04	0.861	0.870	0.846	0.870	0.779	17,288,000
2022-11-03	0.875	0.880	0.861	0.861	0.770	22,290,500
2022-11-02	0.880	0.895	0.875	0.875	0.783	31,056,400
2022-11-01	0.875	0.890	0.870	0.880	0.788	24,335,199
2022-10-31	0.880	0.890	0.865	0.875	0.783	34,823,500
2022-10-28	0.856	0.910	0.856	0.875	0.783	64,953,500
2022-10-27	0.831	0.870	0.831	0.856	0.766	26,741,900
2022-10-26	0.821	0.851	0.816	0.831	0.743	55,154,301
2022-10-25	0.821	0.836	0.811	0.821	0.732	45,447,398
2022-10-21	0.816	0.826	0.806	0.821	0.732	37,432,000
2022-10-20	0.821	0.841	0.816	0.821	0.732	30,122,600
2022-10-19	0.831	0.836	0.811	0.821	0.732	30,831,900
2022-10-18	0.826	0.836	0.811	0.831	0.741	28,247,100
2022-10-17	0.836	0.836	0.811	0.816	0.728	23,992,801
2022-10-14	0.801	0.851	0.801	0.836	0.746	68,183,602
2022-10-13	0.865	0.875	0.781	0.781	0.697	85,805,797
2022-10-12	0.875	0.890	0.861	0.870	0.777	27,853,600
2022-10-11	0.900	0.910	0.870	0.875	0.781	68,319,297
2022-10-07	0.890	0.910	0.875	0.900	0.803	66,631,102
2022-10-06	0.870	0.900	0.861	0.895	0.799	62,627,199
2022-10-05	0.856	0.870	0.851	0.865	0.772	30,278,000
2022-10-04	0.856	0.870	0.851	0.851	0.759	25,818,900
2022-10-03	0.831	0.856	0.826	0.851	0.759	21,630,900
2022-09-30	0.846	0.846	0.826	0.841	0.750	29,634,400
2022-09-29	0.831	0.856	0.826	0.846	0.754	36,816,102
2022-09-28	0.826	0.826	0.811	0.826	0.737	21,041,301
2022-09-27	0.816	0.831	0.811	0.826	0.737	23,421,600
2022-09-26	0.816	0.821	0.796	0.821	0.732	25,492,000
2022-09-23	0.821	0.841	0.816	0.826	0.737	22,938,900
2022-09-22	0.821	0.831	0.816	0.826	0.737	11,314,200
2022-09-21	0.826	0.831	0.821	0.826	0.737	14,622,900
2022-09-20	0.826	0.841	0.821	0.831	0.741	22,015,900
2022-09-19	0.841	0.841	0.811	0.816	0.728	37,029,699
2022-09-15	0.841	0.851	0.836	0.841	0.750	20,059,600
2022-09-14	0.841	0.856	0.831	0.836	0.746	32,407,500
2022-09-13	0.846	0.885	0.831	0.865	0.772	64,147,301
2022-09-12	0.831	0.846	0.816	0.846	0.754	37,671,500
2022-09-09	0.841	0.841	0.821	0.826	0.737	31,399,801
2022-09-08	0.841	0.856	0.831	0.841	0.750	35,455,398
2022-09-07	0.821	0.851	0.816	0.846	0.754	52,368,398
2022-09-06	0.801	0.841	0.791	0.826	0.737	75,011,203
2022-09-05	0.786	0.806	0.772	0.801	0.715	31,961,100
2022-09-02	0.791	0.796	0.776	0.791	0.706	35,055,102
2022-09-01	0.786	0.801	0.772	0.786	0.702	41,309,000
2022-08-30	0.717	0.801	0.712	0.791	0.706	115,986,398
2022-08-29	0.732	0.732	0.707	0.707	0.631	99,905,102
2022-08-26	0.762	0.762	0.737	0.747	0.666	64,795,699
2022-08-25	0.747	0.767	0.742	0.762	0.679	28,916,900
2022-08-24	0.772	0.772	0.742	0.747	0.666	39,665,301

← NewerPage 17 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.