Zetrix AI Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.815	0.825	0.810	0.820	0.787	49,031,102
2026-01-26	0.815	0.820	0.810	0.815	0.782	36,584,000
2026-01-23	0.810	0.825	0.810	0.815	0.782	79,764,203
2026-01-22	0.820	0.825	0.805	0.810	0.778	64,935,699
2026-01-21	0.805	0.825	0.800	0.815	0.782	95,872,492
2026-01-20	0.805	0.810	0.800	0.805	0.773	69,950,703
2026-01-19	0.815	0.820	0.800	0.805	0.773	89,970,492
2026-01-16	0.830	0.835	0.815	0.815	0.782	78,379,203
2026-01-15	0.835	0.840	0.825	0.825	0.792	55,895,301
2026-01-14	0.820	0.840	0.815	0.830	0.797	66,037,398
2026-01-13	0.845	0.850	0.815	0.820	0.787	77,815,906
2026-01-12	0.830	0.855	0.825	0.845	0.811	126,998,492
2026-01-09	0.815	0.830	0.815	0.830	0.797	90,122,703
2026-01-08	0.815	0.830	0.810	0.815	0.782	81,350,898
2026-01-07	0.810	0.815	0.805	0.815	0.782	61,067,301
2026-01-06	0.810	0.815	0.805	0.810	0.778	56,530,500
2026-01-05	0.810	0.815	0.800	0.805	0.773	47,202,801
2026-01-02	0.805	0.815	0.800	0.810	0.778	53,813,801
2025-12-31	0.820	0.820	0.805	0.810	0.778	56,050,801
2025-12-30	0.815	0.825	0.810	0.820	0.787	21,532,600
2025-12-29	0.815	0.820	0.805	0.815	0.782	49,305,699
2025-12-26	0.815	0.820	0.810	0.815	0.782	50,241,000
2025-12-24	0.810	0.820	0.805	0.820	0.787	29,550,301
2025-12-23	0.805	0.820	0.805	0.815	0.782	54,232,500
2025-12-22	0.800	0.810	0.800	0.805	0.773	63,916,898
2025-12-19	0.815	0.820	0.805	0.805	0.773	63,515,898
2025-12-18	0.805	0.820	0.800	0.820	0.787	94,286,703
2025-12-17	0.810	0.820	0.800	0.805	0.773	66,761,898
2025-12-16	0.825	0.825	0.805	0.810	0.778	54,216,000
2025-12-15	0.835	0.835	0.820	0.825	0.792	55,271,699
2025-12-12	0.840	0.845	0.815	0.835	0.802	58,832,898
2025-12-11	0.835	0.845	0.825	0.835	0.802	40,491,398
2025-12-10	0.820	0.860	0.820	0.830	0.797	164,409,406
2025-12-09	0.805	0.810	0.795	0.805	0.773	54,122,000
2025-12-08	0.815	0.815	0.800	0.800	0.768	57,343,602
2025-12-05	0.825	0.830	0.810	0.815	0.782	53,873,898
2025-12-04	0.820	0.835	0.805	0.835	0.802	59,421,102
2025-12-03	0.830	0.830	0.810	0.815	0.782	30,764,900
2025-12-02	0.810	0.835	0.805	0.835	0.802	71,338,492
2025-12-01	0.825	0.825	0.815	0.815	0.782	51,074,898
2025-11-28	0.820	0.825	0.815	0.825	0.792	30,653,199
2025-11-27	0.835	0.835	0.810	0.820	0.787	49,719,699
2025-11-26	0.835	0.835	0.830	0.835	0.802	32,758,500
2025-11-25	0.820	0.835	0.815	0.835	0.802	67,121,508
2025-11-24	0.815	0.820	0.790	0.815	0.782	88,371,000
2025-11-21	0.845	0.845	0.810	0.810	0.778	70,684,203
2025-11-20	0.855	0.865	0.850	0.855	0.821	61,990,801
2025-11-19	0.820	0.845	0.815	0.845	0.811	59,812,500
2025-11-18	0.820	0.830	0.810	0.820	0.787	56,531,898
2025-11-17	0.845	0.845	0.825	0.825	0.792	34,109,801
2025-11-14	0.845	0.850	0.840	0.845	0.811	52,159,699
2025-11-13	0.850	0.860	0.840	0.850	0.816	49,443,199
2025-11-12	0.850	0.855	0.840	0.850	0.816	21,068,500
2025-11-11	0.855	0.860	0.840	0.855	0.821	62,220,000
2025-11-10	0.845	0.860	0.845	0.855	0.821	44,100,398
2025-11-07	0.840	0.850	0.830	0.850	0.816	36,415,398
2025-11-06	0.825	0.840	0.820	0.840	0.806	45,386,602
2025-11-05	0.820	0.825	0.810	0.820	0.787	42,233,000
2025-11-04	0.815	0.825	0.815	0.820	0.787	28,838,400
2025-11-03	0.840	0.840	0.810	0.815	0.782	72,120,703

← NewerPage 4 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.