Skip to main content
Zetrix AI Berhad (KLSE:ZETRIX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.815
-0.020 (-2.40%)
At close: Dec 5, 2025

Zetrix AI Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.830.830.810.820.82-2.40%53,873,900
Dec 4, 20250.820.840.810.840.842.45%59,421,100
Dec 3, 20250.830.830.810.820.82-2.40%30,764,900
Dec 2, 20250.810.840.810.840.842.45%71,338,500
Dec 1, 20250.830.830.820.820.82-1.21%51,074,900
Nov 28, 20250.820.830.820.830.830.61%30,653,200
Nov 27, 20250.840.840.810.820.82-1.80%49,719,700
Nov 26, 20250.840.840.830.840.84-32,758,500
Nov 25, 20250.820.840.820.840.842.45%67,121,500
Nov 24, 20250.820.820.790.820.820.62%88,371,000
Nov 21, 20250.850.850.810.810.81-5.26%70,684,200
Nov 20, 20250.860.870.850.860.861.18%61,990,800
Nov 19, 20250.820.850.820.850.853.05%59,812,500
Nov 18, 20250.820.830.810.820.82-0.61%56,531,900
Nov 17, 20250.850.850.830.830.83-2.37%34,109,800
Nov 14, 20250.850.850.840.850.85-0.59%52,159,700
Nov 13, 20250.850.860.840.850.85-49,443,200
Nov 12, 20250.850.860.840.850.85-0.58%21,068,500
Nov 11, 20250.860.860.840.860.86-62,220,000
Nov 10, 20250.850.860.850.860.860.59%44,100,400
Nov 7, 20250.840.850.830.850.851.19%36,415,400
Nov 6, 20250.830.840.820.840.842.44%45,386,600
Nov 5, 20250.820.830.810.820.82-42,233,000
Nov 4, 20250.820.830.820.820.820.61%28,838,400
Nov 3, 20250.840.840.810.820.82-3.55%72,120,700
Oct 31, 20250.820.850.820.850.853.68%73,617,200
Oct 30, 20250.820.830.810.820.82-73,599,400
Oct 29, 20250.840.840.810.820.82-2.40%102,871,800
Oct 28, 20250.850.860.830.840.84-1.76%80,528,100
Oct 27, 20250.850.860.850.850.851.19%36,902,100
Oct 24, 20250.860.860.840.840.84-1.75%75,614,800
Oct 23, 20250.850.860.850.860.860.59%46,299,900
Oct 22, 20250.850.860.840.850.85-43,949,700
Oct 21, 20250.850.860.840.850.851.80%41,824,800
Oct 17, 20250.860.870.840.840.84-2.34%65,093,900
Oct 16, 20250.850.860.840.860.851.18%52,447,500
Oct 15, 20250.840.850.840.850.840.60%55,445,000
Oct 14, 20250.850.850.830.840.84-57,027,100
Oct 13, 20250.850.850.830.840.84-2.33%75,593,200
Oct 10, 20250.850.860.850.860.861.18%34,533,900
Oct 9, 20250.840.860.840.850.851.80%43,902,200
Oct 8, 20250.840.850.830.840.83-0.60%76,257,200
Oct 7, 20250.850.850.840.840.84-1.18%37,415,200
Oct 6, 20250.850.860.840.850.85-37,315,300
Oct 3, 20250.860.860.840.850.85-0.58%78,241,700
Oct 2, 20250.860.870.860.860.85-0.58%38,108,600
Oct 1, 20250.850.870.850.860.861.18%64,611,900
Sep 30, 20250.860.860.850.850.85-1.16%65,503,400
Sep 29, 20250.870.870.860.860.86-0.58%33,841,300
Sep 26, 20250.860.880.860.870.861.17%46,495,400
Sep 25, 20250.860.860.850.860.85-0.58%39,979,800
Sep 24, 20250.860.870.850.860.86-44,553,200
Sep 23, 20250.870.870.860.860.86-1.15%22,067,500
Sep 22, 20250.870.870.860.870.87-53,452,300
Sep 19, 20250.870.870.860.870.87-19,370,200
Sep 18, 20250.880.880.870.870.87-0.57%30,952,900
Sep 17, 20250.870.890.860.880.871.74%86,091,400
Sep 12, 20250.860.860.850.860.861.18%27,773,100
Sep 11, 20250.860.860.850.850.85-1.73%25,318,800
Sep 10, 20250.860.870.850.870.861.17%52,405,000
Sep 9, 20250.870.870.850.860.85-0.58%54,650,700
Sep 8, 20250.870.870.860.860.86-0.58%9,312,300
Sep 4, 20250.870.880.860.870.86-0.57%39,578,800
Sep 3, 20250.860.870.860.870.871.75%53,304,800
Sep 2, 20250.860.870.860.860.85-0.58%21,595,800
Aug 29, 20250.870.870.860.860.86-1.15%38,174,900
Aug 28, 20250.880.890.870.870.87-65,715,500
Aug 27, 20250.880.880.860.870.87-44,362,900
Aug 26, 20250.880.890.870.870.87-1.69%29,241,800
Aug 25, 20250.900.900.880.890.88-1.12%73,079,400
Aug 22, 20250.880.900.880.900.872.29%52,212,700
Aug 21, 20250.880.890.870.880.85-20,207,400
Aug 20, 20250.870.880.850.880.851.16%67,952,600
Aug 19, 20250.900.910.860.870.84-3.89%52,708,000
Aug 18, 20250.900.900.890.900.870.56%17,359,600
Aug 15, 20250.900.900.880.900.87-0.56%39,921,100
Aug 14, 20250.900.900.890.900.871.12%18,797,400
Aug 13, 20250.890.900.880.890.861.14%25,731,100
Aug 12, 20250.900.920.880.880.85-1.68%77,276,900
Aug 11, 20250.870.900.870.900.872.29%34,835,200
Aug 8, 20250.860.880.850.880.851.74%33,401,600
Aug 7, 20250.870.870.860.860.83-1.15%39,148,100
Aug 6, 20250.870.880.860.870.84-0.57%14,103,700
Aug 5, 20250.880.890.860.880.850.57%26,847,300
Aug 4, 20250.890.890.870.870.84-2.79%56,614,500
Aug 1, 20250.880.900.870.900.871.70%34,625,500
Jul 31, 20250.870.880.860.880.854.14%55,926,900
Jul 30, 20250.850.860.830.850.82-49,115,700
Jul 29, 20250.840.870.840.850.821.20%80,657,800
Jul 28, 20250.910.920.800.840.81-8.24%256,140,100
Jul 25, 20250.920.920.910.910.88-0.55%60,758,300
Jul 24, 20250.950.950.920.920.89-3.17%62,867,900
Jul 23, 20250.930.950.930.950.922.16%49,085,400
Jul 22, 20250.940.940.920.930.90-1.07%85,030,300
Jul 21, 20250.950.950.930.940.91-1.06%46,694,100
Jul 18, 20250.940.950.930.950.921.07%60,552,000
Jul 17, 20250.960.960.930.940.91-1.58%73,000,400
Jul 16, 20250.940.960.940.950.922.15%75,465,500
Jul 15, 20250.960.960.920.930.90-5.58%166,838,700
Jul 14, 20251.001.010.990.990.95-1.50%57,882,500