Zetrix AI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.08	0.09	0.08	0.09	0.09	13.33%	245,725,100
Oct 8, 2026	0.08	0.09	0.07	0.08	0.08	-6.25%	237,252,800
Oct 7, 2026	0.09	0.10	0.08	0.08	0.08	-11.11%	300,628,000
Oct 6, 2026	0.07	0.10	0.07	0.09	0.09	38.46%	963,300,600
Oct 5, 2026	0.08	0.09	0.07	0.07	0.07	-43.48%	1,393,864,900
Oct 2, 2026	0.17	0.17	0.10	0.12	0.12	-30.30%	1,056,058,700
Oct 1, 2026	0.16	0.17	0.16	0.17	0.17	3.13%	188,384,200
Sep 30, 2026	0.17	0.18	0.16	0.16	0.16	-3.03%	276,174,500
Sep 29, 2026	0.18	0.19	0.16	0.17	0.17	-13.16%	413,408,200
Sep 28, 2026	0.20	0.20	0.18	0.19	0.19	-	185,488,600
Sep 25, 2026	0.19	0.20	0.19	0.19	0.19	-	94,950,300
Sep 24, 2026	0.19	0.20	0.17	0.19	0.19	2.70%	425,202,300
Sep 23, 2026	0.21	0.21	0.18	0.19	0.19	-9.76%	294,010,400
Sep 22, 2026	0.21	0.21	0.20	0.21	0.21	2.50%	138,496,100
Sep 21, 2026	0.19	0.21	0.19	0.20	0.20	-	275,709,900
Sep 18, 2026	0.25	0.25	0.19	0.20	0.20	-18.37%	1,011,510,500
Sep 17, 2026	0.26	0.26	0.24	0.25	0.25	-3.92%	293,621,000
Sep 15, 2026	0.26	0.27	0.25	0.26	0.26	4.08%	392,534,100
Sep 14, 2026	0.26	0.27	0.24	0.25	0.25	-2.00%	300,674,900
Sep 11, 2026	0.25	0.26	0.25	0.25	0.25	-	182,439,600
Sep 10, 2026	0.27	0.27	0.24	0.25	0.25	-7.41%	444,156,500
Sep 9, 2026	0.31	0.32	0.27	0.27	0.27	-11.48%	660,057,000
Sep 8, 2026	0.28	0.34	0.28	0.31	0.31	12.96%	1,257,503,200
Sep 7, 2026	0.26	0.28	0.24	0.27	0.27	5.88%	579,584,000
Sep 4, 2026	0.25	0.30	0.25	0.26	0.26	6.25%	1,380,569,400
Sep 3, 2026	0.22	0.25	0.20	0.24	0.24	9.09%	678,251,600
Sep 2, 2026	0.26	0.26	0.21	0.22	0.22	-16.98%	826,171,700
Sep 1, 2026	0.18	0.30	0.17	0.27	0.27	-10.17%	1,734,897,800
Aug 28, 2026	0.60	0.61	0.30	0.30	0.30	-50.42%	1,048,894,800
Aug 27, 2026	0.66	0.67	0.59	0.60	0.60	-9.85%	257,613,600
Aug 26, 2026	0.66	0.68	0.65	0.66	0.66	0.76%	104,802,700
Aug 24, 2026	0.66	0.67	0.65	0.66	0.66	0.77%	98,551,900
Aug 21, 2026	0.65	0.66	0.64	0.65	0.65	-	85,871,300
Aug 20, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	72,392,600
Aug 19, 2026	0.64	0.66	0.63	0.66	0.66	3.15%	143,352,400
Aug 18, 2026	0.71	0.71	0.63	0.64	0.64	-8.12%	241,529,100
Aug 17, 2026	0.72	0.73	0.71	0.72	0.69	-	75,529,000
Aug 14, 2026	0.72	0.73	0.71	0.72	0.69	-0.69%	36,303,400
Aug 13, 2026	0.74	0.75	0.72	0.73	0.70	-2.03%	45,483,100
Aug 12, 2026	0.72	0.74	0.71	0.74	0.71	3.50%	82,149,400
Aug 11, 2026	0.71	0.72	0.70	0.72	0.69	1.42%	60,809,800
Aug 10, 2026	0.70	0.71	0.69	0.71	0.68	0.71%	48,446,800
Aug 7, 2026	0.71	0.72	0.69	0.70	0.67	-1.41%	59,513,300
Aug 6, 2026	0.70	0.72	0.70	0.71	0.68	2.90%	71,162,800
Aug 5, 2026	0.74	0.74	0.69	0.69	0.66	-6.12%	131,148,900
Aug 4, 2026	0.73	0.75	0.73	0.74	0.71	1.38%	65,279,000
Aug 3, 2026	0.75	0.75	0.73	0.73	0.70	-2.68%	40,400,100
Jul 31, 2026	0.72	0.75	0.71	0.75	0.72	4.20%	86,318,500
Jul 30, 2026	0.70	0.72	0.69	0.72	0.69	1.42%	70,902,200
Jul 29, 2026	0.69	0.71	0.68	0.71	0.68	2.17%	74,308,000