Zetrix AI Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.945	0.970	0.945	0.960	0.893	33,750,699
2025-02-03	0.940	0.950	0.935	0.945	0.879	18,640,000
2025-01-31	0.945	0.955	0.945	0.955	0.889	13,283,400
2025-01-28	0.935	0.950	0.915	0.945	0.879	20,191,199
2025-01-27	0.955	0.970	0.935	0.935	0.870	56,041,898
2025-01-24	0.955	0.965	0.950	0.960	0.893	24,056,500
2025-01-23	0.955	0.960	0.950	0.955	0.889	10,293,100
2025-01-22	0.965	0.970	0.945	0.955	0.889	32,576,000
2025-01-21	0.960	0.975	0.955	0.960	0.893	35,665,699
2025-01-20	0.945	0.970	0.925	0.955	0.889	55,971,000
2025-01-17	0.920	0.945	0.900	0.940	0.875	55,715,000
2025-01-16	0.910	0.925	0.895	0.920	0.856	34,668,102
2025-01-15	0.935	0.945	0.870	0.890	0.828	87,072,492
2025-01-14	0.955	0.955	0.930	0.935	0.870	52,281,199
2025-01-13	0.950	0.955	0.935	0.945	0.879	37,783,102
2025-01-10	0.920	0.970	0.920	0.965	0.898	49,878,898
2025-01-09	0.955	0.965	0.920	0.920	0.856	60,415,000
2025-01-08	0.970	0.975	0.955	0.960	0.893	46,256,000
2025-01-07	0.975	0.990	0.975	0.980	0.912	31,765,199
2025-01-06	0.985	0.995	0.975	0.975	0.907	44,276,000
2025-01-03	0.960	0.995	0.955	0.985	0.917	78,870,898
2025-01-02	0.960	0.970	0.955	0.960	0.893	30,090,801
2024-12-31	0.965	0.965	0.955	0.960	0.893	16,026,900
2024-12-30	0.965	0.975	0.960	0.965	0.898	16,184,100
2024-12-27	0.955	0.970	0.950	0.965	0.898	52,306,500
2024-12-26	0.940	0.955	0.935	0.950	0.884	17,069,801
2024-12-24	0.955	0.955	0.940	0.940	0.875	20,157,900
2024-12-23	0.960	0.970	0.945	0.950	0.884	23,972,801
2024-12-20	0.930	0.955	0.930	0.950	0.884	35,072,301
2024-12-19	0.930	0.945	0.925	0.940	0.875	49,694,699
2024-12-18	0.950	0.950	0.935	0.945	0.879	39,118,000
2024-12-17	0.965	0.975	0.945	0.950	0.884	45,260,898
2024-12-16	0.950	0.980	0.950	0.960	0.893	67,241,203
2024-12-13	0.945	0.950	0.935	0.945	0.879	40,047,500
2024-12-12	0.945	0.955	0.940	0.945	0.879	38,486,102
2024-12-11	0.935	0.940	0.920	0.940	0.875	36,971,000
2024-12-10	0.940	0.950	0.935	0.935	0.870	29,420,500
2024-12-09	0.920	0.960	0.920	0.940	0.875	88,181,398
2024-12-06	0.910	0.920	0.905	0.920	0.856	37,892,500
2024-12-05	0.905	0.920	0.900	0.910	0.847	63,473,699
2024-12-04	0.900	0.905	0.895	0.905	0.842	27,213,699
2024-12-03	0.885	0.905	0.880	0.900	0.837	39,758,602
2024-12-02	0.865	0.885	0.865	0.885	0.823	22,804,400
2024-11-29	0.880	0.885	0.865	0.865	0.805	43,978,500
2024-11-28	0.890	0.895	0.880	0.880	0.819	30,010,500
2024-11-27	0.905	0.910	0.890	0.890	0.828	26,998,000
2024-11-26	0.915	0.920	0.900	0.905	0.842	33,882,301
2024-11-25	0.915	0.925	0.910	0.915	0.851	32,305,000
2024-11-22	0.915	0.930	0.905	0.910	0.847	37,450,199
2024-11-21	0.905	0.920	0.890	0.910	0.847	98,043,102
2024-11-20	0.870	0.880	0.865	0.880	0.819	23,928,199
2024-11-19	0.875	0.880	0.860	0.870	0.810	19,775,400
2024-11-18	0.885	0.885	0.870	0.875	0.814	20,705,199
2024-11-15	0.885	0.885	0.870	0.885	0.823	24,305,100
2024-11-14	0.885	0.895	0.885	0.885	0.823	14,236,700
2024-11-13	0.880	0.890	0.875	0.885	0.823	18,329,900
2024-11-12	0.875	0.895	0.870	0.880	0.819	26,102,500
2024-11-11	0.875	0.885	0.870	0.875	0.814	13,670,400
2024-11-08	0.890	0.890	0.865	0.875	0.814	20,045,500
2024-11-07	0.890	0.895	0.880	0.885	0.823	48,439,000

← NewerPage 8 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.