Zetrix AI Berhad (KLSE:ZETRIX)
Malaysia · Delayed Price · Currency is MYR 0.8500
+0.0100 (1.19%)
At close: Oct 27, 2025
Zetrix AI Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -1.75% | 75,614,800 |
| Oct 23, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 46,299,900 |
| Oct 22, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 43,949,700 |
| Oct 21, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 1.80% | 41,824,800 |
| Oct 17, 2025 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -2.34% | 65,093,900 |
| Oct 16, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.85 | 1.18% | 52,447,500 |
| Oct 15, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.84 | 0.60% | 55,445,000 |
| Oct 14, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | - | 57,027,100 |
| Oct 13, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -2.33% | 75,593,200 |
| Oct 10, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 34,533,900 |
| Oct 9, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.80% | 43,902,200 |
| Oct 8, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.83 | -0.60% | 76,257,200 |
| Oct 7, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 37,415,200 |
| Oct 6, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 37,315,300 |
| Oct 3, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.58% | 78,241,700 |
| Oct 2, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.85 | -0.58% | 38,108,600 |
| Oct 1, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 1.18% | 64,611,900 |
| Sep 30, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 65,503,400 |
| Sep 29, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.58% | 33,841,300 |
| Sep 26, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | 0.86 | 1.17% | 46,495,400 |
| Sep 25, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.85 | -0.58% | 39,979,800 |
| Sep 24, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | - | 44,553,200 |
| Sep 23, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 22,067,500 |
| Sep 22, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 53,452,300 |
| Sep 19, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 19,370,200 |
| Sep 18, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.57% | 30,952,900 |
| Sep 17, 2025 | 0.87 | 0.89 | 0.86 | 0.88 | 0.87 | 1.74% | 86,091,400 |
| Sep 12, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 27,773,100 |
| Sep 11, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.73% | 25,318,800 |
| Sep 10, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.86 | 1.17% | 52,405,000 |
| Sep 9, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.85 | -0.58% | 54,650,700 |
| Sep 8, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.58% | 9,312,300 |
| Sep 4, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.86 | -0.57% | 39,578,800 |
| Sep 3, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.75% | 53,304,800 |
| Sep 2, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.85 | -0.58% | 21,595,800 |
| Aug 29, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 38,174,900 |
| Aug 28, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | - | 65,715,500 |
| Aug 27, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | - | 44,362,900 |
| Aug 26, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -1.69% | 29,241,800 |
| Aug 25, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.88 | -1.12% | 73,079,400 |
| Aug 22, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.87 | 2.29% | 52,212,700 |
| Aug 21, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.85 | - | 20,207,400 |
| Aug 20, 2025 | 0.87 | 0.88 | 0.85 | 0.88 | 0.85 | 1.16% | 67,952,600 |
| Aug 19, 2025 | 0.90 | 0.91 | 0.86 | 0.87 | 0.84 | -3.89% | 52,708,000 |
| Aug 18, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.87 | 0.56% | 17,359,600 |
| Aug 15, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.87 | -0.56% | 39,921,100 |
| Aug 14, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.87 | 1.12% | 18,797,400 |
| Aug 13, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.86 | 1.14% | 25,731,100 |
| Aug 12, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.85 | -1.68% | 77,276,900 |
| Aug 11, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.87 | 2.29% | 34,835,200 |