Zetrix AI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.82	0.83	0.81	0.82	0.82	-	100,196,000
May 26, 2026	0.82	0.83	0.82	0.82	0.82	1.24%	85,150,200
May 25, 2026	0.80	0.82	0.80	0.81	0.81	1.26%	116,518,200
May 22, 2026	0.82	0.83	0.80	0.80	0.80	-3.05%	134,790,000
May 21, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	68,125,200
May 20, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	88,586,400
May 19, 2026	0.84	0.85	0.84	0.84	0.84	-0.60%	59,273,000
May 18, 2026	0.84	0.84	0.82	0.84	0.84	-0.59%	48,243,700
May 15, 2026	0.85	0.85	0.84	0.85	0.85	-	45,481,600
May 14, 2026	0.84	0.85	0.83	0.85	0.85	1.20%	102,399,700
May 13, 2026	0.83	0.84	0.82	0.84	0.84	1.21%	74,100,600
May 12, 2026	0.86	0.86	0.82	0.83	0.83	-3.51%	164,590,200
May 11, 2026	0.87	0.89	0.86	0.86	0.86	-1.72%	131,422,300
May 8, 2026	0.86	0.87	0.86	0.87	0.87	0.58%	61,822,900
May 7, 2026	0.88	0.88	0.86	0.87	0.87	-0.57%	110,224,200
May 6, 2026	0.87	0.88	0.86	0.87	0.87	0.58%	129,270,900
May 5, 2026	0.85	0.87	0.84	0.87	0.87	0.58%	87,177,000
May 4, 2026	0.83	0.87	0.82	0.86	0.86	4.88%	177,977,100
Apr 30, 2026	0.86	0.86	0.80	0.82	0.82	-4.09%	155,314,500
Apr 29, 2026	0.86	0.87	0.85	0.86	0.86	-0.58%	91,625,700
Apr 28, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	104,198,200
Apr 27, 2026	0.86	0.88	0.86	0.87	0.87	1.16%	103,228,200
Apr 24, 2026	0.87	0.87	0.85	0.86	0.86	-0.58%	59,466,000
Apr 23, 2026	0.87	0.88	0.85	0.87	0.87	0.58%	131,735,200
Apr 22, 2026	0.90	0.91	0.86	0.86	0.86	-3.91%	152,195,300
Apr 21, 2026	0.86	0.90	0.86	0.90	0.90	4.68%	181,201,300
Apr 20, 2026	0.83	0.86	0.82	0.86	0.86	2.40%	192,197,000
Apr 17, 2026	0.83	0.84	0.81	0.84	0.84	1.21%	123,970,600
Apr 16, 2026	0.80	0.83	0.80	0.83	0.83	4.43%	141,661,300