Zetrix AI Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.767	0.772	0.752	0.772	0.688	18,250,500
2022-08-22	0.772	0.786	0.772	0.776	0.684	43,878,000
2022-08-19	0.786	0.791	0.776	0.776	0.684	28,475,699
2022-08-18	0.796	0.796	0.772	0.791	0.697	55,020,898
2022-08-17	0.796	0.811	0.786	0.796	0.701	65,020,500
2022-08-16	0.776	0.801	0.776	0.796	0.701	42,890,898
2022-08-15	0.781	0.786	0.772	0.776	0.684	27,493,801
2022-08-12	0.786	0.791	0.772	0.776	0.684	15,268,200
2022-08-11	0.776	0.796	0.772	0.791	0.697	50,143,301
2022-08-10	0.767	0.772	0.757	0.762	0.671	38,228,699
2022-08-09	0.776	0.781	0.762	0.776	0.684	46,445,102
2022-08-08	0.801	0.806	0.767	0.776	0.684	83,125,906
2022-08-05	0.772	0.816	0.772	0.801	0.705	100,875,906
2022-08-04	0.767	0.781	0.762	0.767	0.675	33,787,801
2022-08-03	0.762	0.772	0.752	0.757	0.666	34,545,102
2022-08-02	0.781	0.781	0.762	0.767	0.675	35,157,699
2022-08-01	0.772	0.791	0.767	0.781	0.688	48,825,102
2022-07-29	0.767	0.786	0.757	0.767	0.675	59,822,699
2022-07-28	0.742	0.767	0.737	0.757	0.666	78,147,102
2022-07-27	0.747	0.752	0.732	0.737	0.649	59,656,898
2022-07-26	0.732	0.752	0.722	0.747	0.658	64,405,000
2022-07-25	0.762	0.767	0.732	0.732	0.644	64,876,699
2022-07-22	0.767	0.767	0.757	0.762	0.671	44,463,301
2022-07-21	0.767	0.772	0.757	0.767	0.675	33,541,301
2022-07-20	0.772	0.781	0.757	0.767	0.675	33,752,102
2022-07-19	0.796	0.796	0.757	0.762	0.671	53,417,102
2022-07-18	0.796	0.806	0.786	0.796	0.701	32,793,000
2022-07-15	0.796	0.806	0.786	0.791	0.697	29,658,600
2022-07-14	0.791	0.811	0.786	0.796	0.701	24,278,400
2022-07-13	0.806	0.811	0.781	0.791	0.697	42,969,602
2022-07-12	0.836	0.836	0.796	0.806	0.710	31,187,301
2022-07-08	0.856	0.856	0.831	0.836	0.736	18,431,100
2022-07-07	0.851	0.865	0.831	0.856	0.753	39,896,199
2022-07-06	0.885	0.885	0.841	0.851	0.749	29,722,600
2022-07-05	0.880	0.890	0.880	0.880	0.775	12,457,300
2022-07-04	0.885	0.900	0.875	0.875	0.771	31,895,600
2022-07-01	0.861	0.905	0.861	0.885	0.779	37,799,102
2022-06-30	0.870	0.875	0.861	0.870	0.766	21,260,699
2022-06-29	0.885	0.890	0.870	0.875	0.771	26,582,199
2022-06-28	0.870	0.895	0.856	0.890	0.784	46,054,000
2022-06-27	0.851	0.890	0.851	0.885	0.779	24,810,600
2022-06-24	0.846	0.861	0.846	0.846	0.745	15,652,200
2022-06-23	0.851	0.861	0.846	0.846	0.745	9,681,100
2022-06-22	0.856	0.870	0.846	0.856	0.753	24,421,699
2022-06-21	0.826	0.861	0.816	0.856	0.753	22,926,900
2022-06-20	0.841	0.846	0.821	0.826	0.727	15,667,400
2022-06-17	0.851	0.851	0.811	0.841	0.740	41,823,199
2022-06-16	0.861	0.870	0.856	0.861	0.758	21,238,199
2022-06-15	0.870	0.870	0.846	0.846	0.745	18,797,400
2022-06-14	0.865	0.880	0.856	0.870	0.766	24,353,900
2022-06-13	0.890	0.890	0.851	0.875	0.771	26,989,400
2022-06-10	0.900	0.900	0.885	0.900	0.792	12,047,200
2022-06-09	0.905	0.905	0.895	0.900	0.792	8,099,600
2022-06-08	0.905	0.910	0.900	0.905	0.797	8,719,100
2022-06-07	0.900	0.905	0.895	0.905	0.797	20,434,100
2022-06-03	0.895	0.910	0.895	0.900	0.792	16,929,801
2022-06-02	0.905	0.905	0.880	0.895	0.788	17,279,199
2022-06-01	0.910	0.920	0.895	0.905	0.797	33,952,602
2022-05-31	0.895	0.910	0.875	0.905	0.797	26,867,100
2022-05-30	0.861	0.895	0.861	0.890	0.784	18,788,600

← NewerPage 18 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.