Zetrix AI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	30,653,200
Nov 27, 2025	0.84	0.84	0.81	0.82	0.82	-1.80%	49,719,700
Nov 26, 2025	0.84	0.84	0.83	0.84	0.84	-	32,758,500
Nov 25, 2025	0.82	0.84	0.82	0.84	0.84	2.45%	67,121,500
Nov 24, 2025	0.82	0.82	0.79	0.82	0.82	0.62%	88,371,000
Nov 21, 2025	0.85	0.85	0.81	0.81	0.81	-5.26%	70,684,200
Nov 20, 2025	0.86	0.87	0.85	0.86	0.86	1.18%	61,990,800
Nov 19, 2025	0.82	0.85	0.82	0.85	0.85	3.05%	59,812,500
Nov 18, 2025	0.82	0.83	0.81	0.82	0.82	-0.61%	56,531,900
Nov 17, 2025	0.85	0.85	0.83	0.83	0.83	-2.37%	34,109,800
Nov 14, 2025	0.85	0.85	0.84	0.85	0.85	-0.59%	52,159,700
Nov 13, 2025	0.85	0.86	0.84	0.85	0.85	-	49,443,200
Nov 12, 2025	0.85	0.86	0.84	0.85	0.85	-0.58%	21,068,500
Nov 11, 2025	0.86	0.86	0.84	0.86	0.86	-	62,220,000
Nov 10, 2025	0.85	0.86	0.85	0.86	0.86	0.59%	44,100,400
Nov 7, 2025	0.84	0.85	0.83	0.85	0.85	1.19%	36,415,400
Nov 6, 2025	0.83	0.84	0.82	0.84	0.84	2.44%	45,386,600
Nov 5, 2025	0.82	0.83	0.81	0.82	0.82	-	42,233,000
Nov 4, 2025	0.82	0.83	0.82	0.82	0.82	0.61%	28,838,400
Nov 3, 2025	0.84	0.84	0.81	0.82	0.82	-3.55%	72,120,700
Oct 31, 2025	0.82	0.85	0.82	0.85	0.85	3.68%	73,617,200
Oct 30, 2025	0.82	0.83	0.81	0.82	0.82	-	73,599,400