Zetrix AI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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