Zetrix AI Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	1.039	1.068	1.009	1.058	0.932	33,851,500
2021-11-26	1.098	1.098	1.048	1.048	0.923	33,032,898
2021-11-25	1.078	1.118	1.029	1.098	0.967	42,527,500
2021-11-24	1.078	1.098	1.048	1.068	0.941	49,784,199
2021-11-23	1.029	1.137	1.029	1.078	0.949	97,756,492
2021-11-22	1.068	1.078	1.029	1.039	0.914	22,720,301
2021-11-19	1.039	1.058	1.029	1.048	0.923	25,195,000
2021-11-18	1.039	1.058	1.019	1.048	0.923	28,116,000
2021-11-17	1.029	1.048	1.019	1.039	0.914	22,770,500
2021-11-16	1.009	1.039	0.999	1.029	0.906	19,886,400
2021-11-15	1.019	1.029	0.999	1.009	0.888	39,139,699
2021-11-12	1.009	1.029	0.999	1.009	0.888	23,705,301
2021-11-11	1.009	1.019	0.979	1.009	0.888	48,420,898
2021-11-10	1.019	1.019	1.009	1.009	0.888	10,602,300
2021-11-09	1.029	1.029	1.009	1.009	0.888	15,139,200
2021-11-08	1.039	1.039	1.019	1.029	0.906	12,147,300
2021-11-05	1.029	1.048	1.009	1.029	0.906	15,102,600
2021-11-03	1.039	1.039	1.019	1.029	0.906	12,988,900
2021-11-02	1.019	1.048	1.019	1.039	0.914	16,997,699
2021-11-01	1.019	1.039	0.999	1.019	0.897	37,806,898
2021-10-29	1.058	1.068	1.029	1.029	0.906	33,833,398
2021-10-28	1.058	1.068	1.048	1.058	0.932	25,550,199
2021-10-27	1.068	1.068	1.048	1.058	0.932	17,277,100
2021-10-26	1.078	1.078	1.048	1.058	0.932	23,880,900
2021-10-25	1.029	1.088	1.019	1.078	0.949	99,179,102
2021-10-22	1.019	1.029	1.009	1.029	0.906	38,258,500
2021-10-21	1.048	1.048	1.009	1.029	0.906	41,868,898
2021-10-20	1.039	1.048	1.009	1.039	0.914	56,056,898
2021-10-18	1.048	1.058	1.009	1.039	0.914	67,658,703
2021-10-15	1.058	1.068	1.039	1.048	0.923	31,872,500
2021-10-14	1.068	1.078	1.039	1.058	0.932	45,534,301

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.