Zetrix AI Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.815	0.845	0.815	0.845	0.811	73,617,203
2025-10-30	0.820	0.825	0.805	0.815	0.782	73,599,398
2025-10-29	0.840	0.840	0.810	0.815	0.782	102,871,797
2025-10-28	0.850	0.855	0.830	0.835	0.802	80,528,094
2025-10-27	0.845	0.860	0.845	0.850	0.816	36,902,102
2025-10-24	0.855	0.860	0.840	0.840	0.806	75,614,797
2025-10-23	0.845	0.860	0.845	0.855	0.821	46,299,898
2025-10-22	0.845	0.860	0.840	0.850	0.816	43,949,699
2025-10-21	0.845	0.855	0.840	0.850	0.816	41,824,801
2025-10-17	0.855	0.865	0.835	0.835	0.802	65,093,898
2025-10-16	0.845	0.855	0.835	0.855	0.818	52,447,500
2025-10-15	0.840	0.850	0.835	0.845	0.809	55,445,000
2025-10-14	0.845	0.845	0.825	0.840	0.804	57,027,102
2025-10-13	0.845	0.850	0.830	0.840	0.804	75,593,203
2025-10-10	0.850	0.860	0.845	0.860	0.823	34,533,898
2025-10-09	0.840	0.855	0.835	0.850	0.814	43,902,199
2025-10-08	0.840	0.845	0.830	0.835	0.799	76,257,203
2025-10-07	0.850	0.850	0.840	0.840	0.804	37,415,199
2025-10-06	0.850	0.855	0.840	0.850	0.814	37,315,301
2025-10-03	0.860	0.860	0.840	0.850	0.814	78,241,695
2025-10-02	0.860	0.865	0.855	0.855	0.818	38,108,602
2025-10-01	0.850	0.870	0.850	0.860	0.823	64,611,898
2025-09-30	0.860	0.860	0.845	0.850	0.814	65,503,398
2025-09-29	0.870	0.870	0.860	0.860	0.823	33,841,301
2025-09-26	0.860	0.875	0.855	0.865	0.828	46,495,398
2025-09-25	0.855	0.860	0.850	0.855	0.818	39,979,801
2025-09-24	0.860	0.865	0.850	0.860	0.823	44,553,199
2025-09-23	0.870	0.870	0.860	0.860	0.823	22,067,500
2025-09-22	0.870	0.870	0.855	0.870	0.833	53,452,301
2025-09-19	0.870	0.870	0.860	0.870	0.833	19,370,199
2025-09-18	0.880	0.880	0.865	0.870	0.833	30,952,900
2025-09-17	0.865	0.890	0.860	0.875	0.837	86,091,398
2025-09-12	0.855	0.860	0.845	0.860	0.823	27,773,100
2025-09-11	0.860	0.860	0.850	0.850	0.814	25,318,801
2025-09-10	0.855	0.865	0.845	0.865	0.828	52,405,000
2025-09-09	0.865	0.865	0.850	0.855	0.818	54,650,699
2025-09-08	0.865	0.870	0.860	0.860	0.823	9,312,300
2025-09-04	0.870	0.875	0.860	0.865	0.828	39,578,801
2025-09-03	0.860	0.870	0.855	0.870	0.833	53,304,801
2025-09-02	0.860	0.870	0.855	0.855	0.818	21,595,801
2025-08-29	0.870	0.870	0.855	0.860	0.823	38,174,898
2025-08-28	0.875	0.885	0.865	0.870	0.833	65,715,500
2025-08-27	0.875	0.880	0.860	0.870	0.833	44,362,898
2025-08-26	0.880	0.885	0.870	0.870	0.833	29,241,801
2025-08-25	0.900	0.900	0.880	0.885	0.847	73,079,398
2025-08-22	0.880	0.895	0.875	0.895	0.833	52,212,699
2025-08-21	0.875	0.885	0.865	0.875	0.814	20,207,400
2025-08-20	0.870	0.875	0.845	0.875	0.814	67,952,602
2025-08-19	0.900	0.905	0.860	0.865	0.805	52,708,000
2025-08-18	0.895	0.900	0.890	0.900	0.837	17,359,600
2025-08-15	0.900	0.900	0.880	0.895	0.833	39,921,102
2025-08-14	0.895	0.900	0.885	0.900	0.837	18,797,400
2025-08-13	0.890	0.900	0.880	0.890	0.828	25,731,100
2025-08-12	0.895	0.915	0.875	0.880	0.819	77,276,898
2025-08-11	0.870	0.900	0.870	0.895	0.833	34,835,199
2025-08-08	0.855	0.875	0.850	0.875	0.814	33,401,602
2025-08-07	0.865	0.870	0.855	0.860	0.800	39,148,102
2025-08-06	0.870	0.875	0.860	0.870	0.810	14,103,700
2025-08-05	0.875	0.885	0.860	0.875	0.814	26,847,301
2025-08-04	0.885	0.885	0.870	0.870	0.810	56,614,500

← NewerPage 5 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.