Zetrix AI Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.875	0.875	0.855	0.860	0.826	104,198,203
2026-04-27	0.860	0.880	0.855	0.870	0.835	103,228,203
2026-04-24	0.865	0.865	0.850	0.860	0.826	59,466,000
2026-04-23	0.865	0.875	0.850	0.865	0.830	131,735,203
2026-04-22	0.895	0.910	0.860	0.860	0.826	152,195,297
2026-04-21	0.855	0.900	0.855	0.895	0.859	181,201,297
2026-04-20	0.830	0.860	0.820	0.855	0.821	192,196,984
2026-04-17	0.825	0.840	0.805	0.835	0.802	123,970,602
2026-04-16	0.795	0.830	0.795	0.825	0.792	141,661,297
2026-04-15	0.770	0.805	0.770	0.790	0.758	128,299,602
2026-04-14	0.755	0.775	0.755	0.770	0.739	55,819,801
2026-04-13	0.745	0.760	0.735	0.760	0.730	69,679,508
2026-04-10	0.745	0.760	0.745	0.755	0.725	56,275,602
2026-04-09	0.760	0.765	0.745	0.750	0.720	83,296,094
2026-04-08	0.755	0.765	0.745	0.760	0.730	66,369,797
2026-04-07	0.750	0.760	0.740	0.740	0.710	96,647,508
2026-04-06	0.760	0.770	0.750	0.750	0.720	56,674,898
2026-04-03	0.750	0.775	0.745	0.760	0.730	103,240,797
2026-04-02	0.755	0.760	0.745	0.750	0.720	79,248,305
2026-04-01	0.755	0.765	0.745	0.755	0.725	130,449,906
2026-03-31	0.750	0.760	0.725	0.740	0.710	107,903,695
2026-03-30	0.725	0.755	0.720	0.755	0.725	84,533,297
2026-03-27	0.730	0.745	0.720	0.735	0.706	76,380,094
2026-03-26	0.740	0.745	0.715	0.740	0.710	127,023,906
2026-03-25	0.745	0.755	0.715	0.750	0.720	138,421,594
2026-03-24	0.770	0.770	0.710	0.735	0.706	140,855,016
2026-03-19	0.785	0.785	0.770	0.785	0.754	52,904,500
2026-03-18	0.780	0.795	0.780	0.790	0.758	51,961,301
2026-03-17	0.775	0.790	0.765	0.785	0.754	66,323,703
2026-03-16	0.755	0.780	0.740	0.775	0.744	77,065,203
2026-03-13	0.765	0.780	0.750	0.750	0.720	53,979,199
2026-03-12	0.740	0.785	0.735	0.785	0.754	80,875,203
2026-03-11	0.795	0.795	0.735	0.740	0.710	113,260,602
2026-03-10	0.780	0.795	0.775	0.785	0.754	86,516,797
2026-03-09	0.785	0.785	0.765	0.770	0.739	82,710,898
2026-03-06	0.775	0.800	0.765	0.800	0.768	77,652,203
2026-03-05	0.780	0.785	0.775	0.780	0.749	48,831,801
2026-03-04	0.785	0.790	0.765	0.770	0.739	78,938,398
2026-03-03	0.785	0.795	0.785	0.790	0.758	48,240,699
2026-03-02	0.800	0.800	0.780	0.780	0.749	111,072,000
2026-02-27	0.820	0.830	0.795	0.820	0.787	112,795,906
2026-02-26	0.805	0.810	0.800	0.800	0.768	60,636,000
2026-02-25	0.820	0.820	0.800	0.805	0.773	98,645,797
2026-02-24	0.825	0.830	0.810	0.810	0.778	57,368,000
2026-02-23	0.835	0.855	0.830	0.830	0.797	54,634,602
2026-02-20	0.850	0.855	0.835	0.835	0.802	83,439,797
2026-02-19	0.850	0.905	0.835	0.855	0.821	166,713,797
2026-02-16	0.800	0.865	0.800	0.850	0.816	117,709,602
2026-02-13	0.815	0.815	0.800	0.800	0.768	87,628,305
2026-02-12	0.815	0.830	0.805	0.820	0.787	83,600,094
2026-02-11	0.785	0.820	0.785	0.815	0.782	55,160,199
2026-02-10	0.800	0.805	0.780	0.785	0.754	56,156,801
2026-02-09	0.705	0.815	0.705	0.805	0.773	215,878,891
2026-02-06	0.690	0.700	0.635	0.685	0.658	207,619,594
2026-02-05	0.805	0.805	0.685	0.695	0.667	352,261,281
2026-02-04	0.815	0.815	0.800	0.800	0.768	59,700,102
2026-02-03	0.805	0.815	0.805	0.815	0.782	75,097,508
2026-01-30	0.805	0.810	0.800	0.805	0.773	46,589,898
2026-01-29	0.820	0.820	0.800	0.800	0.768	65,707,203
2026-01-28	0.820	0.830	0.815	0.820	0.787	60,299,699

← NewerPage 3 of 21 · 1,230 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.