Zetrix AI Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.685	0.700	0.670	0.690	0.662	93,750,602
2026-07-27	0.700	0.705	0.685	0.685	0.658	111,022,094
2026-07-24	0.705	0.710	0.685	0.700	0.672	83,166,094
2026-07-23	0.715	0.715	0.690	0.710	0.682	120,817,695
2026-07-22	0.730	0.735	0.715	0.715	0.686	94,402,203
2026-07-21	0.725	0.735	0.715	0.730	0.701	86,366,398
2026-07-20	0.735	0.740	0.720	0.720	0.691	100,179,508
2026-07-17	0.740	0.745	0.725	0.745	0.715	52,259,500
2026-07-16	0.740	0.745	0.730	0.740	0.710	59,526,699
2026-07-15	0.745	0.745	0.735	0.740	0.710	74,956,602
2026-07-14	0.760	0.760	0.740	0.745	0.715	34,034,102
2026-07-13	0.750	0.765	0.730	0.765	0.734	75,832,094
2026-07-10	0.730	0.755	0.730	0.750	0.720	90,929,797
2026-07-09	0.750	0.750	0.725	0.725	0.696	80,342,398
2026-07-08	0.760	0.765	0.750	0.750	0.720	65,484,801
2026-07-07	0.765	0.775	0.750	0.755	0.725	70,296,094
2026-07-06	0.785	0.785	0.760	0.760	0.730	47,281,000
2026-07-03	0.785	0.800	0.780	0.790	0.758	71,119,602
2026-07-02	0.760	0.785	0.755	0.780	0.749	119,288,000
2026-07-01	0.760	0.770	0.760	0.765	0.734	27,376,600
2026-06-30	0.760	0.775	0.760	0.760	0.730	78,103,906
2026-06-29	0.770	0.770	0.720	0.760	0.730	136,068,500
2026-06-26	0.765	0.780	0.760	0.770	0.739	86,209,297
2026-06-25	0.755	0.775	0.755	0.770	0.739	103,410,203
2026-06-24	0.760	0.770	0.755	0.755	0.725	110,435,695
2026-06-23	0.785	0.790	0.755	0.760	0.730	91,862,398
2026-06-22	0.780	0.800	0.770	0.785	0.754	80,735,000
2026-06-19	0.770	0.785	0.765	0.780	0.749	107,182,703
2026-06-18	0.800	0.800	0.750	0.770	0.739	179,246,000
2026-06-16	0.810	0.810	0.795	0.800	0.768	70,096,094
2026-06-15	0.815	0.815	0.795	0.810	0.778	116,819,602
2026-06-12	0.815	0.820	0.805	0.810	0.778	71,426,602
2026-06-11	0.840	0.840	0.805	0.810	0.778	145,108,094
2026-06-10	0.825	0.860	0.825	0.845	0.811	199,211,500
2026-06-09	0.820	0.825	0.810	0.825	0.792	90,125,000
2026-06-08	0.815	0.825	0.800	0.820	0.787	96,472,094
2026-06-05	0.825	0.840	0.825	0.825	0.792	92,321,297
2026-06-04	0.820	0.845	0.815	0.825	0.792	120,439,203
2026-06-03	0.805	0.830	0.800	0.825	0.792	76,565,203
2026-05-29	0.815	0.825	0.805	0.805	0.773	84,589,000
2026-05-28	0.820	0.825	0.805	0.815	0.782	100,196,000
2026-05-26	0.820	0.830	0.815	0.815	0.782	85,150,203
2026-05-25	0.800	0.820	0.800	0.805	0.773	116,518,203
2026-05-22	0.820	0.830	0.795	0.795	0.763	134,790,000
2026-05-21	0.830	0.840	0.820	0.820	0.787	68,125,203
2026-05-20	0.835	0.840	0.825	0.830	0.797	88,586,398
2026-05-19	0.840	0.845	0.835	0.835	0.802	59,273,000
2026-05-18	0.840	0.840	0.820	0.840	0.806	48,243,699
2026-05-15	0.845	0.850	0.840	0.845	0.811	45,481,602
2026-05-14	0.835	0.845	0.825	0.845	0.811	102,399,695
2026-05-13	0.825	0.835	0.820	0.835	0.802	74,100,602
2026-05-12	0.855	0.855	0.815	0.825	0.792	164,590,203
2026-05-11	0.870	0.890	0.855	0.855	0.821	131,422,297
2026-05-08	0.860	0.870	0.855	0.870	0.835	61,822,898
2026-05-07	0.875	0.880	0.860	0.865	0.830	110,224,203
2026-05-06	0.865	0.875	0.855	0.870	0.835	129,270,898
2026-05-05	0.850	0.865	0.840	0.865	0.830	87,177,000
2026-05-04	0.825	0.870	0.820	0.860	0.826	177,977,109
2026-04-30	0.860	0.860	0.800	0.820	0.787	155,314,500
2026-04-29	0.855	0.865	0.845	0.855	0.821	91,625,695

← NewerPage 2 of 5 · 249 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.