Zetrix AI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.69	0.70	0.67	0.69	0.66	0.73%	93,750,600
Jul 27, 2026	0.70	0.71	0.69	0.69	0.66	-2.14%	111,022,100
Jul 24, 2026	0.71	0.71	0.69	0.70	0.67	-1.41%	83,166,100
Jul 23, 2026	0.72	0.72	0.69	0.71	0.68	-0.70%	120,817,700
Jul 22, 2026	0.73	0.74	0.72	0.72	0.69	-2.05%	94,402,200
Jul 21, 2026	0.73	0.74	0.72	0.73	0.70	1.39%	86,366,400
Jul 20, 2026	0.74	0.74	0.72	0.72	0.69	-3.36%	100,179,500
Jul 17, 2026	0.74	0.75	0.73	0.75	0.72	0.68%	52,259,500
Jul 16, 2026	0.74	0.75	0.73	0.74	0.71	-	59,526,700
Jul 15, 2026	0.75	0.75	0.74	0.74	0.71	-0.67%	74,956,600
Jul 14, 2026	0.76	0.76	0.74	0.75	0.72	-2.61%	34,034,100
Jul 13, 2026	0.75	0.77	0.73	0.77	0.73	2.00%	75,832,100
Jul 10, 2026	0.73	0.76	0.73	0.75	0.72	3.45%	90,929,800
Jul 9, 2026	0.75	0.75	0.73	0.73	0.70	-3.33%	80,342,400
Jul 8, 2026	0.76	0.77	0.75	0.75	0.72	-0.66%	65,484,800
Jul 7, 2026	0.77	0.78	0.75	0.76	0.72	-0.66%	70,296,100
Jul 6, 2026	0.79	0.79	0.76	0.76	0.73	-3.80%	47,281,000
Jul 3, 2026	0.79	0.80	0.78	0.79	0.76	1.28%	71,119,600
Jul 2, 2026	0.76	0.79	0.76	0.78	0.75	1.96%	119,288,000
Jul 1, 2026	0.76	0.77	0.76	0.77	0.73	0.66%	27,376,600
Jun 30, 2026	0.76	0.78	0.76	0.76	0.73	-	78,103,900
Jun 29, 2026	0.77	0.77	0.72	0.76	0.73	-1.30%	136,068,500
Jun 26, 2026	0.77	0.78	0.76	0.77	0.74	-	86,209,300
Jun 25, 2026	0.76	0.78	0.76	0.77	0.74	1.99%	103,410,200