Zetrix AI Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.050	0.055	0.050	0.055	0.055	114,706,500
2026-10-19	0.050	0.055	0.050	0.050	0.050	107,967,500
2026-10-16	0.065	0.065	0.050	0.055	0.055	254,959,300
2026-10-15	0.055	0.065	0.055	0.065	0.065	120,182,000
2026-10-14	0.065	0.065	0.055	0.055	0.055	308,025,800
2026-10-13	0.075	0.075	0.060	0.065	0.065	452,754,400
2026-10-12	0.085	0.095	0.075	0.075	0.075	218,610,200
2026-10-09	0.075	0.085	0.075	0.085	0.085	245,725,100
2026-10-08	0.080	0.085	0.070	0.075	0.075	237,252,800
2026-10-07	0.090	0.095	0.075	0.080	0.080	300,628,000
2026-10-06	0.070	0.095	0.065	0.090	0.090	962,790,400
2026-10-05	0.080	0.090	0.065	0.065	0.065	1,370,057,900
2026-10-02	0.165	0.170	0.100	0.115	0.115	1,055,377,400
2026-10-01	0.160	0.170	0.160	0.165	0.165	188,384,200
2026-09-30	0.165	0.175	0.155	0.160	0.160	276,174,500
2026-09-29	0.180	0.185	0.160	0.165	0.165	413,408,200
2026-09-28	0.195	0.195	0.180	0.190	0.190	185,488,600
2026-09-25	0.190	0.195	0.185	0.190	0.190	94,950,300
2026-09-24	0.185	0.195	0.170	0.190	0.190	425,202,300
2026-09-23	0.205	0.205	0.180	0.185	0.185	294,010,400
2026-09-22	0.205	0.210	0.200	0.205	0.205	138,496,100
2026-09-21	0.185	0.210	0.185	0.200	0.200	275,709,900
2026-09-18	0.245	0.245	0.185	0.200	0.200	1,007,896,400
2026-09-17	0.255	0.260	0.240	0.245	0.245	293,621,000
2026-09-16	0.255	0.255	0.255	0.255	0.255	0
2026-09-15	0.255	0.270	0.250	0.255	0.255	392,534,100
2026-09-14	0.255	0.265	0.240	0.245	0.245	300,674,900
2026-09-11	0.250	0.260	0.245	0.250	0.250	182,429,600
2026-09-10	0.265	0.265	0.240	0.250	0.250	444,111,500
2026-09-09	0.310	0.315	0.265	0.270	0.270	659,657,000
2026-09-08	0.275	0.335	0.275	0.305	0.305	1,257,503,200
2026-09-07	0.255	0.275	0.240	0.270	0.270	579,584,000
2026-09-04	0.245	0.300	0.245	0.255	0.255	1,379,609,400
2026-09-03	0.220	0.245	0.200	0.240	0.240	677,408,600
2026-09-02	0.260	0.260	0.210	0.220	0.220	825,061,700
2026-09-01	0.180	0.295	0.170	0.265	0.265	1,734,897,800
2026-08-31	0.295	0.295	0.295	0.295	0.295	0
2026-08-28	0.600	0.610	0.295	0.295	0.295	1,047,891,200
2026-08-27	0.660	0.665	0.590	0.595	0.595	257,613,600
2026-08-26	0.660	0.680	0.650	0.660	0.660	104,802,700
2026-08-25	0.655	0.655	0.655	0.655	0.655	0
2026-08-24	0.655	0.670	0.645	0.655	0.655	98,551,900
2026-08-21	0.650	0.655	0.635	0.650	0.650	85,871,300
2026-08-20	0.660	0.660	0.645	0.650	0.650	72,392,600
2026-08-19	0.635	0.660	0.630	0.655	0.655	143,352,400
2026-08-18	0.710	0.710	0.630	0.635	0.635	241,529,100
2026-08-17	0.715	0.725	0.705	0.720	0.691	75,529,000
2026-08-14	0.720	0.730	0.710	0.720	0.691	36,303,398
2026-08-13	0.740	0.745	0.715	0.725	0.696	45,483,102
2026-08-12	0.715	0.740	0.710	0.740	0.710	82,149,398
2026-08-11	0.705	0.715	0.695	0.715	0.686	60,809,801
2026-08-10	0.700	0.710	0.690	0.705	0.677	48,446,801
2026-08-07	0.710	0.715	0.690	0.700	0.672	59,513,301
2026-08-06	0.700	0.720	0.695	0.710	0.682	71,162,797
2026-08-05	0.740	0.740	0.690	0.690	0.662	131,148,891
2026-08-04	0.730	0.750	0.725	0.735	0.706	65,279,000
2026-08-03	0.745	0.745	0.725	0.725	0.696	40,400,102
2026-07-31	0.720	0.745	0.710	0.745	0.715	86,318,492
2026-07-30	0.700	0.715	0.690	0.715	0.686	70,902,203
2026-07-29	0.690	0.710	0.675	0.705	0.677	74,308,000

Page 1 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.