Zetrix AI Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.950	0.979	0.945	0.979	0.862	44,803,898
2022-02-24	0.950	0.959	0.910	0.940	0.827	25,320,699
2022-02-23	0.910	0.969	0.900	0.959	0.845	48,551,699
2022-02-22	0.964	0.964	0.861	0.910	0.801	89,978,094
2022-02-21	0.989	0.989	0.945	0.969	0.853	26,601,301
2022-02-18	0.974	0.999	0.974	0.989	0.871	17,199,699
2022-02-17	0.999	1.029	0.974	0.979	0.862	45,861,301
2022-02-16	0.999	1.029	0.989	1.009	0.888	40,582,699
2022-02-15	0.999	1.019	0.989	0.999	0.880	30,186,400
2022-02-14	1.029	1.029	0.989	0.999	0.880	29,912,000
2022-02-11	1.009	1.048	0.999	1.039	0.914	50,712,500
2022-02-10	1.009	1.029	0.989	1.029	0.906	37,455,398
2022-02-09	1.039	1.039	0.999	1.009	0.888	29,554,301
2022-02-08	0.964	1.039	0.959	1.039	0.914	98,097,398
2022-02-07	0.959	0.974	0.954	0.959	0.845	34,217,301
2022-02-04	0.954	0.964	0.940	0.959	0.845	45,510,000
2022-02-03	0.959	0.969	0.940	0.959	0.845	34,780,199
2022-01-31	0.940	0.959	0.925	0.959	0.845	14,011,000
2022-01-28	0.915	0.950	0.910	0.940	0.827	41,423,500
2022-01-27	0.925	0.925	0.895	0.920	0.810	25,597,100
2022-01-26	0.925	0.935	0.880	0.930	0.819	51,363,301
2022-01-25	0.940	0.945	0.910	0.925	0.814	25,587,600
2022-01-24	0.954	0.969	0.935	0.940	0.827	25,966,600
2022-01-21	0.945	0.964	0.935	0.959	0.845	20,490,900
2022-01-20	0.935	0.954	0.925	0.954	0.840	41,574,102
2022-01-19	0.974	0.974	0.915	0.935	0.823	52,952,000
2022-01-17	0.989	1.009	0.974	0.984	0.866	29,625,801
2022-01-14	1.029	1.029	0.989	0.989	0.871	23,809,000
2022-01-13	1.029	1.039	1.009	1.029	0.906	21,439,100
2022-01-12	1.039	1.048	1.019	1.019	0.897	18,617,100
2022-01-11	1.048	1.048	1.019	1.039	0.914	32,611,500
2022-01-10	1.058	1.058	1.039	1.039	0.914	21,780,100
2022-01-07	1.048	1.068	1.039	1.058	0.932	14,184,800
2022-01-06	1.058	1.058	1.039	1.048	0.923	22,928,500
2022-01-05	1.078	1.088	1.058	1.058	0.932	23,843,500
2022-01-04	1.078	1.088	1.058	1.078	0.949	24,149,199
2022-01-03	1.048	1.078	1.039	1.068	0.941	22,915,699
2021-12-31	1.058	1.058	1.039	1.058	0.932	14,043,100
2021-12-30	1.058	1.078	1.048	1.058	0.932	29,681,400
2021-12-29	1.068	1.078	1.048	1.058	0.932	18,845,301
2021-12-28	1.068	1.078	1.048	1.068	0.941	30,354,801
2021-12-27	1.039	1.068	1.029	1.058	0.932	27,627,100
2021-12-24	1.048	1.058	1.029	1.029	0.906	11,131,300
2021-12-23	1.029	1.048	1.029	1.039	0.914	18,275,500
2021-12-22	1.039	1.068	1.029	1.029	0.906	34,253,102
2021-12-21	1.019	1.039	1.009	1.029	0.906	27,485,100
2021-12-20	1.009	1.019	0.989	1.009	0.888	29,069,500
2021-12-17	1.019	1.029	1.009	1.009	0.888	26,045,699
2021-12-16	1.029	1.039	1.009	1.019	0.897	33,811,000
2021-12-15	1.019	1.029	1.009	1.009	0.888	16,859,100
2021-12-14	1.019	1.029	1.009	1.009	0.888	26,589,199
2021-12-13	1.029	1.039	1.019	1.019	0.897	16,233,000
2021-12-10	1.048	1.058	1.019	1.019	0.897	24,717,000
2021-12-09	1.029	1.068	1.019	1.058	0.932	31,226,400
2021-12-08	1.029	1.039	1.009	1.019	0.897	28,461,801
2021-12-07	1.029	1.039	1.009	1.019	0.897	37,663,602
2021-12-06	1.048	1.048	0.999	1.019	0.897	40,837,500
2021-12-02	1.078	1.078	1.039	1.048	0.923	35,387,699
2021-12-01	1.078	1.108	1.068	1.078	0.949	37,800,000
2021-11-30	1.058	1.098	1.048	1.098	0.967	57,324,699

← NewerPage 20 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.