Zetrix AI Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.890	0.900	0.885	0.890	0.828	22,878,000
2025-05-05	0.910	0.910	0.885	0.885	0.823	43,069,102
2025-05-02	0.900	0.910	0.895	0.905	0.842	31,682,000
2025-04-30	0.910	0.915	0.890	0.895	0.833	42,938,301
2025-04-29	0.910	0.910	0.895	0.900	0.837	23,663,801
2025-04-28	0.905	0.910	0.895	0.910	0.847	51,254,301
2025-04-25	0.905	0.905	0.895	0.905	0.842	42,360,898
2025-04-24	0.890	0.900	0.890	0.895	0.833	29,583,100
2025-04-23	0.910	0.915	0.885	0.890	0.828	75,419,695
2025-04-22	0.905	0.905	0.875	0.890	0.828	33,153,898
2025-04-21	0.915	0.920	0.900	0.910	0.847	25,138,900
2025-04-18	0.910	0.920	0.905	0.910	0.847	23,314,900
2025-04-17	0.905	0.920	0.900	0.910	0.847	32,614,900
2025-04-16	0.920	0.925	0.905	0.905	0.842	39,065,801
2025-04-15	0.925	0.940	0.915	0.925	0.861	39,558,398
2025-04-14	0.915	0.950	0.905	0.925	0.861	81,412,797
2025-04-11	0.835	0.915	0.810	0.900	0.837	92,366,398
2025-04-10	0.830	0.860	0.805	0.835	0.777	156,485,500
2025-04-09	0.755	0.760	0.720	0.755	0.703	102,859,398
2025-04-08	0.765	0.795	0.740	0.770	0.716	133,565,594
2025-04-07	0.900	0.900	0.680	0.710	0.661	261,282,500
2025-04-04	0.915	0.925	0.910	0.920	0.856	23,721,801
2025-04-03	0.905	0.935	0.905	0.930	0.865	24,848,000
2025-04-02	0.910	0.935	0.900	0.930	0.865	23,586,000
2025-03-28	0.925	0.930	0.910	0.910	0.847	22,240,801
2025-03-27	0.920	0.930	0.910	0.920	0.856	36,497,398
2025-03-26	0.930	0.935	0.920	0.925	0.861	17,756,699
2025-03-25	0.940	0.945	0.930	0.935	0.870	20,261,199
2025-03-24	0.925	0.940	0.920	0.930	0.865	15,731,500
2025-03-21	0.925	0.935	0.910	0.920	0.856	36,438,699
2025-03-20	0.950	0.960	0.915	0.920	0.856	67,589,102
2025-03-19	0.940	0.960	0.940	0.940	0.875	29,919,900
2025-03-17	0.930	0.965	0.930	0.950	0.884	41,348,898
2025-03-14	0.920	0.930	0.910	0.930	0.865	27,623,400
2025-03-13	0.910	0.940	0.910	0.925	0.861	41,951,102
2025-03-12	0.895	0.910	0.880	0.905	0.842	22,774,500
2025-03-11	0.890	0.900	0.860	0.895	0.833	53,858,000
2025-03-10	0.900	0.910	0.885	0.905	0.842	52,468,699
2025-03-07	0.970	0.970	0.900	0.900	0.837	81,841,602
2025-03-06	0.915	0.990	0.915	0.970	0.903	118,430,000
2025-03-05	0.900	0.920	0.895	0.910	0.847	41,232,602
2025-03-04	0.920	0.920	0.900	0.900	0.837	36,457,699
2025-03-03	0.890	0.935	0.875	0.935	0.870	63,119,398
2025-02-28	0.945	0.950	0.875	0.875	0.814	92,610,000
2025-02-27	0.945	0.985	0.945	0.955	0.889	74,798,797
2025-02-26	0.975	0.990	0.935	0.950	0.884	58,496,898
2025-02-25	1.020	1.020	0.965	0.975	0.907	58,998,801
2025-02-24	1.030	1.050	1.010	1.010	0.940	41,105,102
2025-02-21	1.020	1.050	1.010	1.040	0.968	51,898,500
2025-02-20	1.000	1.030	0.985	1.020	0.949	69,456,898
2025-02-19	1.040	1.060	0.980	1.000	0.930	87,015,102
2025-02-18	1.010	1.040	1.010	1.030	0.958	37,295,602
2025-02-17	1.040	1.040	1.010	1.010	0.940	24,684,400
2025-02-14	1.040	1.040	1.020	1.030	0.958	26,151,000
2025-02-13	1.050	1.060	1.020	1.030	0.958	27,454,500
2025-02-12	1.010	1.050	1.010	1.040	0.968	78,312,305
2025-02-10	1.020	1.030	1.000	1.010	0.940	40,330,699
2025-02-07	0.990	1.030	0.985	1.020	0.949	92,061,508
2025-02-06	0.970	0.990	0.970	0.985	0.917	72,531,508
2025-02-05	0.965	0.980	0.960	0.970	0.903	46,306,898

← NewerPage 7 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.