Zetrix AI Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.880	0.895	0.870	0.895	0.833	34,625,500
2025-07-31	0.865	0.880	0.855	0.880	0.819	55,926,898
2025-07-30	0.845	0.855	0.830	0.845	0.786	49,115,699
2025-07-29	0.835	0.865	0.835	0.845	0.786	80,657,797
2025-07-28	0.910	0.915	0.800	0.835	0.777	256,140,094
2025-07-25	0.915	0.920	0.905	0.910	0.847	60,758,301
2025-07-24	0.945	0.950	0.915	0.915	0.851	62,867,898
2025-07-23	0.930	0.945	0.925	0.945	0.879	49,085,398
2025-07-22	0.935	0.940	0.915	0.925	0.861	85,030,305
2025-07-21	0.945	0.945	0.930	0.935	0.870	46,694,102
2025-07-18	0.940	0.950	0.930	0.945	0.879	60,552,000
2025-07-17	0.955	0.960	0.930	0.935	0.870	73,000,398
2025-07-16	0.935	0.955	0.935	0.950	0.884	75,465,508
2025-07-15	0.960	0.960	0.915	0.930	0.865	166,838,703
2025-07-14	1.000	1.010	0.985	0.985	0.917	57,882,500
2025-07-11	0.990	1.010	0.985	1.000	0.930	77,252,000
2025-07-10	0.960	0.985	0.960	0.980	0.912	62,913,199
2025-07-09	0.970	0.975	0.955	0.955	0.889	40,940,199
2025-07-08	0.940	0.970	0.920	0.970	0.903	47,636,898
2025-07-07	0.990	0.990	0.950	0.950	0.884	58,116,500
2025-07-04	0.975	1.030	0.975	0.995	0.926	91,170,305
2025-07-03	0.970	0.995	0.965	0.975	0.907	68,390,094
2025-07-02	0.960	0.975	0.960	0.965	0.898	28,312,100
2025-07-01	0.950	0.970	0.945	0.960	0.893	54,509,801
2025-06-30	0.945	0.955	0.940	0.950	0.884	39,177,301
2025-06-26	0.935	0.945	0.930	0.940	0.875	32,601,699
2025-06-25	0.925	0.940	0.915	0.935	0.870	40,098,000
2025-06-24	0.910	0.930	0.905	0.920	0.856	35,731,000
2025-06-23	0.895	0.910	0.880	0.900	0.837	51,908,602
2025-06-20	0.905	0.920	0.905	0.905	0.842	47,709,398
2025-06-19	0.930	0.935	0.905	0.905	0.842	34,543,898
2025-06-18	0.935	0.940	0.925	0.930	0.865	12,293,700
2025-06-17	0.935	0.940	0.920	0.935	0.870	41,837,199
2025-06-16	0.950	0.950	0.920	0.930	0.865	50,641,699
2025-06-13	0.960	0.960	0.935	0.955	0.889	52,902,398
2025-06-12	0.970	0.975	0.960	0.965	0.898	44,766,398
2025-06-11	0.950	0.970	0.950	0.970	0.903	98,271,602
2025-06-10	0.945	0.975	0.940	0.950	0.884	77,304,203
2025-06-09	0.945	0.960	0.940	0.945	0.879	58,197,801
2025-06-06	0.925	0.945	0.920	0.945	0.879	64,152,398
2025-06-05	0.900	0.930	0.895	0.930	0.865	63,738,801
2025-06-04	0.895	0.900	0.890	0.900	0.837	22,911,600
2025-06-03	0.910	0.910	0.890	0.890	0.828	28,978,900
2025-05-30	0.890	0.920	0.885	0.920	0.856	43,282,898
2025-05-29	0.895	0.900	0.880	0.890	0.828	37,361,500
2025-05-28	0.900	0.905	0.890	0.890	0.828	21,299,100
2025-05-27	0.895	0.910	0.890	0.890	0.828	19,732,801
2025-05-26	0.915	0.925	0.895	0.895	0.833	21,647,400
2025-05-23	0.895	0.925	0.895	0.920	0.856	38,475,301
2025-05-22	0.895	0.905	0.890	0.895	0.833	25,786,699
2025-05-21	0.910	0.915	0.890	0.900	0.837	37,833,801
2025-05-20	0.900	0.910	0.885	0.895	0.833	28,058,699
2025-05-19	0.920	0.925	0.890	0.895	0.833	28,115,600
2025-05-16	0.930	0.935	0.915	0.920	0.856	24,211,500
2025-05-15	0.935	0.940	0.920	0.930	0.865	25,095,699
2025-05-14	0.930	0.940	0.925	0.935	0.870	40,026,102
2025-05-13	0.915	0.935	0.905	0.925	0.861	85,490,398
2025-05-09	0.900	0.915	0.890	0.905	0.842	42,069,199
2025-05-08	0.895	0.905	0.890	0.900	0.837	30,379,600
2025-05-07	0.890	0.900	0.880	0.895	0.833	25,854,199

← NewerPage 6 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.