Zetrix AI Berhad (KLSE:ZETRIX)
Malaysia · Delayed Price · Currency is MYR 0.8600
0.00 (0.00%)
At close: Sep 24, 2025
Zetrix AI Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.88 | 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 | 0.87 | 1.17% | 52,405,000 |
| Sep 9, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -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 | 0.87 | -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 | 0.86 | -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 | 0.89 | -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 | 0.88 | 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 | 0.88 | 1.12% | 18,797,400 |
| Aug 13, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.87 | 1.14% | 25,731,100 |
| Aug 12, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.86 | -1.68% | 77,276,900 |
| Aug 11, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.87 | 2.29% | 34,835,200 |
| Aug 8, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.85 | 1.74% | 33,401,600 |
| Aug 7, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.84 | -1.15% | 39,148,100 |
| Aug 6, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.85 | -0.57% | 14,103,700 |
| Aug 5, 2025 | 0.88 | 0.89 | 0.86 | 0.88 | 0.85 | 0.57% | 26,847,300 |
| Aug 4, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.85 | -2.79% | 56,614,500 |
| Aug 1, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.87 | 1.70% | 34,625,500 |
| Jul 31, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.86 | 4.14% | 55,926,900 |
| Jul 30, 2025 | 0.85 | 0.86 | 0.83 | 0.85 | 0.82 | - | 49,115,700 |
| Jul 29, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | 0.82 | 1.20% | 80,657,800 |
| Jul 28, 2025 | 0.91 | 0.92 | 0.80 | 0.84 | 0.81 | -8.24% | 256,140,100 |
| Jul 25, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.88 | -0.55% | 60,758,300 |
| Jul 24, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.89 | -3.17% | 62,867,900 |
| Jul 23, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.92 | 2.16% | 49,085,400 |
| Jul 22, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.90 | -1.07% | 85,030,300 |
| Jul 21, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.91 | -1.06% | 46,694,100 |
| Jul 18, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.92 | 1.07% | 60,552,000 |
| Jul 17, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.91 | -1.58% | 73,000,400 |
| Jul 16, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.92 | 2.15% | 75,465,500 |
| Jul 15, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | 0.90 | -5.58% | 166,838,700 |
| Jul 14, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.96 | -1.50% | 57,882,500 |
| Jul 11, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 0.97 | 2.04% | 77,252,000 |