Zetrix AI Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.851	0.865	0.846	0.861	0.758	24,586,500
2022-05-26	0.846	0.861	0.841	0.856	0.753	12,809,500
2022-05-25	0.865	0.870	0.841	0.841	0.740	20,564,699
2022-05-24	0.885	0.890	0.865	0.865	0.762	27,060,301
2022-05-23	0.875	0.885	0.870	0.880	0.775	11,493,600
2022-05-20	0.865	0.875	0.865	0.875	0.771	22,278,199
2022-05-19	0.870	0.875	0.856	0.865	0.762	22,173,000
2022-05-18	0.880	0.890	0.875	0.885	0.779	31,215,699
2022-05-17	0.865	0.885	0.856	0.875	0.771	34,308,699
2022-05-13	0.861	0.865	0.841	0.861	0.758	48,545,199
2022-05-12	0.870	0.875	0.856	0.856	0.753	61,351,000
2022-05-11	0.890	0.895	0.875	0.875	0.771	35,729,000
2022-05-10	0.890	0.890	0.870	0.890	0.784	27,282,100
2022-05-09	0.915	0.915	0.890	0.890	0.784	34,671,199
2022-05-06	0.925	0.925	0.915	0.915	0.806	16,057,400
2022-05-05	0.940	0.945	0.930	0.930	0.819	18,781,100
2022-04-29	0.930	0.940	0.925	0.930	0.819	29,668,301
2022-04-28	0.920	0.935	0.915	0.930	0.819	24,705,301
2022-04-27	0.935	0.945	0.925	0.930	0.819	32,766,801
2022-04-26	0.959	0.964	0.950	0.950	0.836	16,146,900
2022-04-25	0.979	0.984	0.950	0.950	0.836	42,827,801
2022-04-22	0.979	0.989	0.974	0.989	0.871	12,198,300
2022-04-21	0.989	0.999	0.984	0.984	0.866	23,314,801
2022-04-20	0.989	1.009	0.984	0.989	0.871	22,120,500
2022-04-18	0.984	0.984	0.974	0.984	0.866	13,581,400
2022-04-15	0.979	0.989	0.969	0.984	0.866	21,428,400
2022-04-14	0.989	0.999	0.974	0.979	0.862	19,254,699
2022-04-13	0.984	0.999	0.984	0.989	0.871	25,547,199
2022-04-12	0.979	0.984	0.959	0.979	0.862	22,405,400
2022-04-11	0.999	1.009	0.989	0.989	0.871	25,405,301
2022-04-08	0.989	1.009	0.989	0.999	0.880	17,586,301
2022-04-07	1.029	1.029	0.989	0.989	0.871	35,339,000
2022-04-06	1.009	1.058	1.009	1.019	0.897	77,259,602
2022-04-05	1.009	1.029	0.999	1.009	0.888	31,353,199
2022-04-04	1.009	1.029	0.999	1.009	0.888	18,438,000
2022-04-01	0.999	1.029	0.989	0.999	0.880	34,460,000
2022-03-31	1.019	1.019	0.989	1.009	0.888	22,843,801
2022-03-30	0.969	1.029	0.964	1.009	0.888	58,793,699
2022-03-29	0.974	0.974	0.964	0.969	0.853	9,468,100
2022-03-28	0.969	0.974	0.964	0.974	0.858	19,179,600
2022-03-25	0.964	0.974	0.959	0.969	0.853	13,240,600
2022-03-24	0.954	0.964	0.945	0.964	0.849	21,407,000
2022-03-23	0.959	0.974	0.954	0.959	0.845	32,750,500
2022-03-22	0.959	0.969	0.954	0.959	0.845	29,827,500
2022-03-21	0.959	0.984	0.954	0.964	0.849	28,329,699
2022-03-18	0.959	0.964	0.945	0.959	0.845	15,460,700
2022-03-17	0.959	0.979	0.954	0.959	0.845	42,085,301
2022-03-16	0.935	0.954	0.935	0.950	0.836	28,190,600
2022-03-15	0.954	0.954	0.915	0.925	0.814	24,963,100
2022-03-14	0.969	0.974	0.950	0.959	0.845	29,400,500
2022-03-11	0.930	0.969	0.915	0.964	0.849	46,490,102
2022-03-10	0.920	0.935	0.910	0.925	0.814	28,361,500
2022-03-09	0.885	0.920	0.880	0.910	0.801	33,718,699
2022-03-08	0.890	0.900	0.861	0.880	0.775	61,183,301
2022-03-07	0.915	0.915	0.895	0.900	0.792	33,900,699
2022-03-04	0.950	0.950	0.915	0.915	0.806	36,152,199
2022-03-03	0.959	0.964	0.950	0.959	0.845	23,886,400
2022-03-02	0.945	0.979	0.935	0.954	0.840	37,963,500
2022-03-01	0.950	0.950	0.935	0.950	0.836	17,498,400
2022-02-28	0.979	0.979	0.935	0.950	0.836	32,562,100

← NewerPage 19 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.