Skip to main content
Zetrix AI Berhad (KLSE:ZETRIX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.770
-0.030 (-3.75%)
At close: Mar 9, 2026

Zetrix AI Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.790.790.770.770.77-3.75%82,710,900
Mar 6, 20260.780.800.770.800.802.56%77,652,200
Mar 5, 20260.780.790.780.780.781.30%48,831,800
Mar 4, 20260.790.790.770.770.77-2.53%78,938,400
Mar 3, 20260.790.800.790.790.791.28%48,240,700
Mar 2, 20260.800.800.780.780.78-4.88%111,072,000
Feb 27, 20260.820.830.800.820.822.50%112,795,900
Feb 26, 20260.810.810.800.800.80-0.62%60,636,000
Feb 25, 20260.820.820.800.810.81-0.62%98,645,800
Feb 24, 20260.830.830.810.810.81-2.41%57,368,000
Feb 23, 20260.840.860.830.830.83-0.60%54,634,600
Feb 20, 20260.850.860.840.840.84-2.34%83,439,800
Feb 19, 20260.850.910.840.860.860.59%166,713,800
Feb 16, 20260.800.870.800.850.856.25%117,709,600
Feb 13, 20260.820.820.800.800.80-2.44%87,628,300
Feb 12, 20260.820.830.810.820.820.61%83,600,100
Feb 11, 20260.790.820.790.820.823.82%55,160,200
Feb 10, 20260.800.810.780.790.79-2.48%56,156,800
Feb 9, 20260.710.820.710.810.8117.52%215,878,900
Feb 6, 20260.690.700.640.690.69-1.44%207,619,600
Feb 5, 20260.810.810.690.700.70-13.13%352,261,300
Feb 4, 20260.820.820.800.800.80-1.84%59,700,100
Feb 3, 20260.810.820.810.820.821.24%75,097,500
Jan 30, 20260.810.810.800.810.810.63%46,589,900
Jan 29, 20260.820.820.800.800.80-2.44%65,707,200
Jan 28, 20260.820.830.820.820.82-60,299,700
Jan 27, 20260.820.830.810.820.820.61%49,031,100
Jan 26, 20260.820.820.810.820.82-36,584,000
Jan 23, 20260.810.830.810.820.820.62%79,764,200
Jan 22, 20260.820.830.810.810.81-0.61%64,935,700
Jan 21, 20260.810.830.800.820.821.24%95,872,500
Jan 20, 20260.810.810.800.810.81-69,950,700
Jan 19, 20260.820.820.800.810.81-1.23%89,970,500
Jan 16, 20260.830.840.820.820.82-1.21%78,379,200
Jan 15, 20260.840.840.830.830.83-0.60%55,895,300
Jan 14, 20260.820.840.820.830.831.22%66,037,400
Jan 13, 20260.850.850.820.820.82-2.96%77,815,900
Jan 12, 20260.830.860.830.850.851.81%126,998,500
Jan 9, 20260.820.830.820.830.831.84%90,122,700
Jan 8, 20260.820.830.810.820.82-81,350,900
Jan 7, 20260.810.820.810.820.820.62%61,067,300
Jan 6, 20260.810.820.810.810.810.62%56,530,500
Jan 5, 20260.810.820.800.810.81-0.62%47,202,800
Jan 2, 20260.810.820.800.810.81-53,813,800
Dec 31, 20250.820.820.810.810.81-1.22%56,050,800
Dec 30, 20250.820.830.810.820.820.61%21,532,600
Dec 29, 20250.820.820.810.820.82-49,305,700
Dec 26, 20250.820.820.810.820.82-0.61%50,241,000
Dec 24, 20250.810.820.810.820.820.61%29,550,300
Dec 23, 20250.810.820.810.820.821.24%54,232,500
Dec 22, 20250.800.810.800.810.81-63,916,900
Dec 19, 20250.820.820.810.810.81-1.83%63,515,900
Dec 18, 20250.810.820.800.820.821.86%94,286,700
Dec 17, 20250.810.820.800.810.81-0.62%66,761,900
Dec 16, 20250.830.830.810.810.81-1.82%54,216,000
Dec 15, 20250.840.840.820.830.83-1.20%55,271,700
Dec 12, 20250.840.850.820.840.84-58,832,900
Dec 11, 20250.840.850.830.840.840.60%40,491,400
Dec 10, 20250.820.860.820.830.833.11%164,409,400
Dec 9, 20250.810.810.800.810.810.63%54,122,000
Dec 8, 20250.820.820.800.800.80-1.84%57,343,600
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