Zetrix AI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.71	0.72	0.70	0.72	0.72	1.42%	60,809,800
Aug 10, 2026	0.70	0.71	0.69	0.71	0.71	0.71%	48,446,800
Aug 7, 2026	0.71	0.72	0.69	0.70	0.70	-1.41%	59,513,300
Aug 6, 2026	0.70	0.72	0.70	0.71	0.71	2.90%	71,162,800
Aug 5, 2026	0.74	0.74	0.69	0.69	0.69	-6.12%	131,148,900
Aug 4, 2026	0.73	0.75	0.73	0.74	0.74	1.38%	65,279,000
Aug 3, 2026	0.75	0.75	0.73	0.73	0.73	-2.68%	40,400,100
Jul 31, 2026	0.72	0.75	0.71	0.75	0.75	4.20%	86,318,500
Jul 30, 2026	0.70	0.72	0.69	0.72	0.72	1.42%	70,902,200
Jul 29, 2026	0.69	0.71	0.68	0.71	0.71	2.17%	74,308,000
Jul 28, 2026	0.69	0.70	0.67	0.69	0.69	0.73%	93,750,600
Jul 27, 2026	0.70	0.71	0.69	0.69	0.69	-2.14%	111,022,100
Jul 24, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	83,166,100
Jul 23, 2026	0.72	0.72	0.69	0.71	0.71	-0.70%	120,817,700
Jul 22, 2026	0.73	0.74	0.72	0.72	0.72	-2.05%	94,402,200
Jul 21, 2026	0.73	0.74	0.72	0.73	0.73	1.39%	86,366,400
Jul 20, 2026	0.74	0.74	0.72	0.72	0.72	-3.36%	100,179,500
Jul 17, 2026	0.74	0.75	0.73	0.75	0.75	0.68%	52,259,500
Jul 16, 2026	0.74	0.75	0.73	0.74	0.74	-	59,526,700
Jul 15, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	74,956,600
Jul 14, 2026	0.76	0.76	0.74	0.75	0.75	-2.61%	34,034,100
Jul 13, 2026	0.75	0.77	0.73	0.77	0.77	2.00%	75,832,100
Jul 10, 2026	0.73	0.76	0.73	0.75	0.75	3.45%	90,929,800
Jul 9, 2026	0.75	0.75	0.73	0.73	0.73	-3.33%	80,342,400
Jul 8, 2026	0.76	0.77	0.75	0.75	0.75	-0.66%	65,484,800
Jul 7, 2026	0.77	0.78	0.75	0.76	0.76	-0.66%	70,296,100
Jul 6, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	47,281,000
Jul 3, 2026	0.79	0.80	0.78	0.79	0.79	1.28%	71,119,600
Jul 2, 2026	0.76	0.79	0.76	0.78	0.78	1.96%	119,288,000
Jul 1, 2026	0.76	0.77	0.76	0.77	0.77	0.66%	27,376,600
Jun 30, 2026	0.76	0.78	0.76	0.76	0.76	-	78,103,900
Jun 29, 2026	0.77	0.77	0.72	0.76	0.76	-1.30%	136,068,500
Jun 26, 2026	0.77	0.78	0.76	0.77	0.77	-	86,209,300
Jun 25, 2026	0.76	0.78	0.76	0.77	0.77	1.99%	103,410,200
Jun 24, 2026	0.76	0.77	0.76	0.76	0.76	-0.66%	110,435,700
Jun 23, 2026	0.79	0.79	0.76	0.76	0.76	-3.18%	91,862,400
Jun 22, 2026	0.78	0.80	0.77	0.79	0.79	0.64%	80,735,000
Jun 19, 2026	0.77	0.79	0.77	0.78	0.78	1.30%	107,182,700
Jun 18, 2026	0.80	0.80	0.75	0.77	0.77	-3.75%	179,246,000
Jun 16, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	70,096,100
Jun 15, 2026	0.82	0.82	0.80	0.81	0.81	-	116,819,600
Jun 12, 2026	0.82	0.82	0.81	0.81	0.81	-	71,426,600
Jun 11, 2026	0.84	0.84	0.81	0.81	0.81	-4.14%	145,108,100
Jun 10, 2026	0.83	0.86	0.83	0.85	0.85	2.42%	199,211,500
Jun 9, 2026	0.82	0.83	0.81	0.83	0.83	0.61%	90,125,000
Jun 8, 2026	0.82	0.83	0.80	0.82	0.82	-0.61%	96,472,100
Jun 5, 2026	0.83	0.84	0.83	0.83	0.83	-	92,321,300
Jun 4, 2026	0.82	0.85	0.82	0.83	0.83	-	120,439,200
Jun 3, 2026	0.81	0.83	0.80	0.83	0.83	2.48%	76,565,200
May 29, 2026	0.82	0.83	0.81	0.81	0.81	-1.23%	84,589,000