Zetrix AI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	0.77	0.81	0.77	0.79	0.79	2.60%	128,299,600
Apr 14, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	55,819,800
Apr 13, 2026	0.75	0.76	0.74	0.76	0.76	0.66%	69,679,500
Apr 10, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	56,275,600
Apr 9, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	83,296,100
Apr 8, 2026	0.76	0.77	0.75	0.76	0.76	2.70%	66,369,800
Apr 7, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	96,647,500
Apr 6, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	56,674,900
Apr 3, 2026	0.75	0.78	0.75	0.76	0.76	1.33%	103,240,800
Apr 2, 2026	0.76	0.76	0.75	0.75	0.75	-0.66%	79,248,300
Apr 1, 2026	0.76	0.77	0.75	0.76	0.76	2.03%	130,449,900
Mar 31, 2026	0.75	0.76	0.73	0.74	0.74	-1.99%	107,903,700
Mar 30, 2026	0.73	0.76	0.72	0.76	0.76	2.72%	84,533,300
Mar 27, 2026	0.73	0.75	0.72	0.74	0.74	-0.68%	76,380,100
Mar 26, 2026	0.74	0.75	0.72	0.74	0.74	-1.33%	127,023,900
Mar 25, 2026	0.75	0.76	0.72	0.75	0.75	2.04%	138,421,600
Mar 24, 2026	0.77	0.77	0.71	0.74	0.74	-6.37%	140,855,000
Mar 19, 2026	0.79	0.79	0.77	0.79	0.79	-0.63%	52,904,500
Mar 18, 2026	0.78	0.80	0.78	0.79	0.79	0.64%	51,961,300
Mar 17, 2026	0.78	0.79	0.77	0.79	0.79	1.29%	66,323,700
Mar 16, 2026	0.76	0.78	0.74	0.78	0.78	3.33%	77,065,200
Mar 13, 2026	0.77	0.78	0.75	0.75	0.75	-4.46%	53,979,200
Mar 12, 2026	0.74	0.79	0.74	0.79	0.79	6.08%	80,875,200
Mar 11, 2026	0.80	0.80	0.74	0.74	0.74	-5.73%	113,260,600
Mar 10, 2026	0.78	0.80	0.78	0.79	0.79	1.95%	86,516,800
Mar 9, 2026	0.79	0.79	0.77	0.77	0.77	-3.75%	82,710,900
Mar 6, 2026	0.78	0.80	0.77	0.80	0.80	2.56%	77,652,200
Mar 5, 2026	0.78	0.79	0.78	0.78	0.78	1.30%	48,831,800
Mar 4, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	78,938,400
Mar 3, 2026	0.79	0.80	0.79	0.79	0.79	1.28%	48,240,700
Mar 2, 2026	0.80	0.80	0.78	0.78	0.78	-4.88%	111,072,000
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