Zetrix AI Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.820	0.825	0.810	0.820	0.787	42,233,000
2025-11-04	0.815	0.825	0.815	0.820	0.787	28,838,400
2025-11-03	0.840	0.840	0.810	0.815	0.782	72,120,703
2025-10-31	0.815	0.845	0.815	0.845	0.811	73,617,203
2025-10-30	0.820	0.825	0.805	0.815	0.782	73,599,398
2025-10-29	0.840	0.840	0.810	0.815	0.782	102,871,797
2025-10-28	0.850	0.855	0.830	0.835	0.802	80,528,094
2025-10-27	0.845	0.860	0.845	0.850	0.816	36,902,102
2025-10-24	0.855	0.860	0.840	0.840	0.806	75,614,797
2025-10-23	0.845	0.860	0.845	0.855	0.821	46,299,898
2025-10-22	0.845	0.860	0.840	0.850	0.816	43,949,699

← NewerPage 5 of 5 · 251 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.