Zetrix AI Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.845	0.890	0.845	0.885	0.823	53,272,699
2024-11-05	0.850	0.850	0.835	0.845	0.786	24,625,801
2024-11-04	0.840	0.855	0.835	0.850	0.791	26,263,100
2024-11-01	0.825	0.850	0.825	0.840	0.782	49,213,199
2024-10-30	0.865	0.865	0.825	0.835	0.777	63,162,301
2024-10-29	0.875	0.875	0.860	0.865	0.805	49,673,199
2024-10-28	0.885	0.890	0.870	0.880	0.819	56,268,801
2024-10-25	0.895	0.895	0.885	0.885	0.823	21,249,199
2024-10-24	0.895	0.900	0.890	0.895	0.833	23,904,400
2024-10-23	0.890	0.900	0.885	0.895	0.833	52,504,102
2024-10-22	0.900	0.915	0.885	0.885	0.823	74,136,203
2024-10-21	0.910	0.910	0.890	0.890	0.828	39,733,199
2024-10-18	0.895	0.915	0.895	0.910	0.844	35,178,000
2024-10-17	0.900	0.905	0.895	0.895	0.830	15,751,600
2024-10-16	0.900	0.900	0.890	0.900	0.835	34,948,699
2024-10-15	0.895	0.905	0.890	0.900	0.835	19,227,699
2024-10-14	0.920	0.920	0.890	0.895	0.830	57,009,301
2024-10-11	0.935	0.970	0.915	0.920	0.854	106,362,398
2024-10-10	0.910	0.935	0.910	0.935	0.868	65,053,398
2024-10-09	0.895	0.915	0.895	0.905	0.840	35,874,602
2024-10-08	0.900	0.900	0.890	0.900	0.835	27,101,801
2024-10-07	0.895	0.905	0.890	0.900	0.835	31,214,199
2024-10-04	0.890	0.895	0.880	0.895	0.830	38,461,898
2024-10-03	0.895	0.895	0.880	0.880	0.817	33,355,699
2024-10-02	0.890	0.890	0.880	0.890	0.826	27,369,600
2024-10-01	0.890	0.900	0.885	0.895	0.830	50,994,801
2024-09-30	0.900	0.900	0.880	0.890	0.826	40,685,301
2024-09-27	0.900	0.900	0.880	0.900	0.835	33,484,500
2024-09-26	0.900	0.900	0.870	0.895	0.830	59,860,801
2024-09-25	0.900	0.910	0.885	0.900	0.835	74,605,602
2024-09-24	0.910	0.925	0.895	0.900	0.835	45,432,898
2024-09-23	0.945	0.950	0.905	0.910	0.844	76,402,492
2024-09-20	0.960	0.970	0.945	0.945	0.877	45,270,398
2024-09-19	0.960	0.970	0.950	0.955	0.886	67,246,000
2024-09-18	0.930	1.020	0.920	0.955	0.886	196,143,109
2024-09-17	0.900	0.930	0.900	0.930	0.863	46,558,898
2024-09-13	0.900	0.905	0.895	0.900	0.835	20,658,199
2024-09-12	0.910	0.915	0.890	0.895	0.830	42,324,801
2024-09-11	0.915	0.915	0.900	0.910	0.844	35,157,199
2024-09-10	0.915	0.930	0.915	0.915	0.849	38,329,500
2024-09-09	0.910	0.915	0.905	0.910	0.844	36,361,602
2024-09-06	0.915	0.915	0.905	0.915	0.849	36,460,199
2024-09-05	0.905	0.920	0.900	0.915	0.849	58,862,398
2024-09-04	0.870	0.910	0.865	0.905	0.840	39,436,898
2024-09-03	0.900	0.915	0.880	0.885	0.821	71,681,297
2024-09-02	0.895	0.905	0.890	0.895	0.830	49,085,398
2024-08-30	0.895	0.905	0.890	0.895	0.830	34,442,898
2024-08-29	0.900	0.900	0.890	0.890	0.826	26,200,600
2024-08-28	0.900	0.920	0.885	0.905	0.824	53,340,398
2024-08-27	0.895	0.905	0.890	0.900	0.820	35,383,699
2024-08-26	0.900	0.905	0.890	0.900	0.820	50,119,199
2024-08-23	0.935	0.935	0.890	0.890	0.811	104,175,602
2024-08-22	0.930	0.945	0.920	0.940	0.856	67,454,602
2024-08-21	0.930	0.955	0.915	0.920	0.838	113,360,000
2024-08-20	0.935	0.935	0.905	0.905	0.824	55,147,102
2024-08-19	0.950	0.960	0.925	0.930	0.847	73,195,508
2024-08-16	0.910	0.920	0.905	0.915	0.833	30,026,400
2024-08-15	0.910	0.915	0.890	0.905	0.824	37,026,602
2024-08-14	0.910	0.925	0.900	0.905	0.824	41,110,500
2024-08-13	0.910	0.915	0.900	0.905	0.824	42,350,301

← NewerPage 9 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.