Zetrix AI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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