Zetrix AI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	104,198,200
Apr 27, 2026	0.86	0.88	0.86	0.87	0.87	1.16%	103,228,200
Apr 24, 2026	0.87	0.87	0.85	0.86	0.86	-0.58%	59,466,000
Apr 23, 2026	0.87	0.88	0.85	0.87	0.87	0.58%	131,735,200
Apr 22, 2026	0.90	0.91	0.86	0.86	0.86	-3.91%	152,195,300
Apr 21, 2026	0.86	0.90	0.86	0.90	0.90	4.68%	181,201,300
Apr 20, 2026	0.83	0.86	0.82	0.86	0.86	2.40%	192,197,000
Apr 17, 2026	0.83	0.84	0.81	0.84	0.84	1.21%	123,970,600
Apr 16, 2026	0.80	0.83	0.80	0.83	0.83	4.43%	141,661,300
Apr 15, 2026	0.77	0.81	0.77	0.79	0.79	2.60%	128,299,600
Apr 14, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	55,819,800
Apr 13, 2026	0.75	0.76	0.74	0.76	0.76	0.66%	69,679,500
Apr 10, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	56,275,600
Apr 9, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	83,296,100
Apr 8, 2026	0.76	0.77	0.75	0.76	0.76	2.70%	66,369,800
Apr 7, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	96,647,500
Apr 6, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	56,674,900
Apr 3, 2026	0.75	0.78	0.75	0.76	0.76	1.33%	103,240,800
Apr 2, 2026	0.76	0.76	0.75	0.75	0.75	-0.66%	79,248,300
Apr 1, 2026	0.76	0.77	0.75	0.76	0.76	2.03%	130,449,900
Mar 31, 2026	0.75	0.76	0.73	0.74	0.74	-1.99%	107,903,700
Mar 30, 2026	0.73	0.76	0.72	0.76	0.76	2.72%	84,533,300
Mar 27, 2026	0.73	0.75	0.72	0.74	0.74	-0.68%	76,380,100
Mar 26, 2026	0.74	0.75	0.72	0.74	0.74	-1.33%	127,023,900
Mar 25, 2026	0.75	0.76	0.72	0.75	0.75	2.04%	138,421,600
Mar 24, 2026	0.77	0.77	0.71	0.74	0.74	-6.37%	140,855,000
Mar 19, 2026	0.79	0.79	0.77	0.79	0.79	-0.63%	52,904,500
Mar 18, 2026	0.78	0.80	0.78	0.79	0.79	0.64%	51,961,300
Mar 17, 2026	0.78	0.79	0.77	0.79	0.79	1.29%	66,323,700
Mar 16, 2026	0.76	0.78	0.74	0.78	0.78	3.33%	77,065,200
Mar 13, 2026	0.77	0.78	0.75	0.75	0.75	-4.46%	53,979,200
Mar 12, 2026	0.74	0.79	0.74	0.79	0.79	6.08%	80,875,200
Mar 11, 2026	0.80	0.80	0.74	0.74	0.74	-5.73%	113,260,600
Mar 10, 2026	0.78	0.80	0.78	0.79	0.79	1.95%	86,516,800
Mar 9, 2026	0.79	0.79	0.77	0.77	0.77	-3.75%	82,710,900
Mar 6, 2026	0.78	0.80	0.77	0.80	0.80	2.56%	77,652,200
Mar 5, 2026	0.78	0.79	0.78	0.78	0.78	1.30%	48,831,800
Mar 4, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	78,938,400
Mar 3, 2026	0.79	0.80	0.79	0.79	0.79	1.28%	48,240,700
Mar 2, 2026	0.80	0.80	0.78	0.78	0.78	-4.88%	111,072,000
Feb 27, 2026	0.82	0.83	0.80	0.82	0.82	2.50%	112,795,900
Feb 26, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	60,636,000
Feb 25, 2026	0.82	0.82	0.80	0.81	0.81	-0.62%	98,645,800
Feb 24, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	57,368,000
Feb 23, 2026	0.84	0.86	0.83	0.83	0.83	-0.60%	54,634,600
Feb 20, 2026	0.85	0.86	0.84	0.84	0.84	-2.34%	83,439,800
Feb 19, 2026	0.85	0.91	0.84	0.86	0.86	0.59%	166,713,800
Feb 16, 2026	0.80	0.87	0.80	0.85	0.85	6.25%	117,709,600
Feb 13, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	87,628,300
Feb 12, 2026	0.82	0.83	0.81	0.82	0.82	0.61%	83,600,100
Feb 11, 2026	0.79	0.82	0.79	0.82	0.82	3.82%	55,160,200
Feb 10, 2026	0.80	0.81	0.78	0.79	0.79	-2.48%	56,156,800
Feb 9, 2026	0.71	0.82	0.71	0.81	0.81	17.52%	215,878,900
Feb 6, 2026	0.69	0.70	0.64	0.69	0.69	-1.44%	207,619,600
Feb 5, 2026	0.81	0.81	0.69	0.70	0.70	-13.13%	352,261,300
Feb 4, 2026	0.82	0.82	0.80	0.80	0.80	-1.84%	59,700,100
Feb 3, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	75,097,500
Jan 30, 2026	0.81	0.81	0.80	0.81	0.81	0.63%	46,589,900
Jan 29, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	65,707,200
Jan 28, 2026	0.82	0.83	0.82	0.82	0.82	-	60,299,700
Jan 27, 2026	0.82	0.83	0.81	0.82	0.82	0.61%	49,031,100
Jan 26, 2026	0.82	0.82	0.81	0.82	0.82	-	36,584,000
Jan 23, 2026	0.81	0.83	0.81	0.82	0.82	0.62%	79,764,200
Jan 22, 2026	0.82	0.83	0.81	0.81	0.81	-0.61%	64,935,700
Jan 21, 2026	0.81	0.83	0.80	0.82	0.82	1.24%	95,872,500
Jan 20, 2026	0.81	0.81	0.80	0.81	0.81	-	69,950,700
Jan 19, 2026	0.82	0.82	0.80	0.81	0.81	-1.23%	89,970,500
Jan 16, 2026	0.83	0.84	0.82	0.82	0.82	-1.21%	78,379,200
Jan 15, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	55,895,300
Jan 14, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	66,037,400
Jan 13, 2026	0.85	0.85	0.82	0.82	0.82	-2.96%	77,815,900
Jan 12, 2026	0.83	0.86	0.83	0.85	0.85	1.81%	126,998,500
Jan 9, 2026	0.82	0.83	0.82	0.83	0.83	1.84%	90,122,700
Jan 8, 2026	0.82	0.83	0.81	0.82	0.82	-	81,350,900
Jan 7, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	61,067,300
Jan 6, 2026	0.81	0.82	0.81	0.81	0.81	0.62%	56,530,500
Jan 5, 2026	0.81	0.82	0.80	0.81	0.81	-0.62%	47,202,800
Jan 2, 2026	0.81	0.82	0.80	0.81	0.81	-	53,813,800
Dec 31, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	56,050,800
Dec 30, 2025	0.82	0.83	0.81	0.82	0.82	0.61%	21,532,600
Dec 29, 2025	0.82	0.82	0.81	0.82	0.82	-	49,305,700
Dec 26, 2025	0.82	0.82	0.81	0.82	0.82	-0.61%	50,241,000
Dec 24, 2025	0.81	0.82	0.81	0.82	0.82	0.61%	29,550,300
Dec 23, 2025	0.81	0.82	0.81	0.82	0.82	1.24%	54,232,500
Dec 22, 2025	0.80	0.81	0.80	0.81	0.81	-	63,916,900
Dec 19, 2025	0.82	0.82	0.81	0.81	0.81	-1.83%	63,515,900
Dec 18, 2025	0.81	0.82	0.80	0.82	0.82	1.86%	94,286,700
Dec 17, 2025	0.81	0.82	0.80	0.81	0.81	-0.62%	66,761,900
Dec 16, 2025	0.83	0.83	0.81	0.81	0.81	-1.82%	54,216,000
Dec 15, 2025	0.84	0.84	0.82	0.83	0.83	-1.20%	55,271,700
Dec 12, 2025	0.84	0.85	0.82	0.84	0.84	-	58,832,900
Dec 11, 2025	0.84	0.85	0.83	0.84	0.84	0.60%	40,491,400
Dec 10, 2025	0.82	0.86	0.82	0.83	0.83	3.11%	164,409,400
Dec 9, 2025	0.81	0.81	0.80	0.81	0.81	0.63%	54,122,000
Dec 8, 2025	0.82	0.82	0.80	0.80	0.80	-1.84%	57,343,600
Dec 5, 2025	0.83	0.83	0.81	0.82	0.82	-2.40%	53,873,900
Dec 4, 2025	0.82	0.84	0.81	0.84	0.84	2.45%	59,421,100
Dec 3, 2025	0.83	0.83	0.81	0.82	0.82	-2.40%	30,764,900
Dec 2, 2025	0.81	0.84	0.81	0.84	0.84	2.45%	71,338,500
Dec 1, 2025	0.83	0.83	0.82	0.82	0.82	-1.21%	51,074,900