Zetrix AI Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.82	0.84	0.81	0.84	0.84	2.45%	59,421,100
Dec 3, 2025	0.83	0.83	0.81	0.82	0.82	-2.40%	30,764,900
Dec 2, 2025	0.81	0.84	0.81	0.84	0.84	2.45%	71,338,500
Dec 1, 2025	0.83	0.83	0.82	0.82	0.82	-1.21%	51,074,900
Nov 28, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	30,653,200
Nov 27, 2025	0.84	0.84	0.81	0.82	0.82	-1.80%	49,719,700
Nov 26, 2025	0.84	0.84	0.83	0.84	0.84	-	32,758,500
Nov 25, 2025	0.82	0.84	0.82	0.84	0.84	2.45%	67,121,500
Nov 24, 2025	0.82	0.82	0.79	0.82	0.82	0.62%	88,371,000
Nov 21, 2025	0.85	0.85	0.81	0.81	0.81	-5.26%	70,684,200
Nov 20, 2025	0.86	0.87	0.85	0.86	0.86	1.18%	61,990,800
Nov 19, 2025	0.82	0.85	0.82	0.85	0.85	3.05%	59,812,500
Nov 18, 2025	0.82	0.83	0.81	0.82	0.82	-0.61%	56,531,900
Nov 17, 2025	0.85	0.85	0.83	0.83	0.83	-2.37%	34,109,800
Nov 14, 2025	0.85	0.85	0.84	0.85	0.85	-0.59%	52,159,700
Nov 13, 2025	0.85	0.86	0.84	0.85	0.85	-	49,443,200
Nov 12, 2025	0.85	0.86	0.84	0.85	0.85	-0.58%	21,068,500
Nov 11, 2025	0.86	0.86	0.84	0.86	0.86	-	62,220,000
Nov 10, 2025	0.85	0.86	0.85	0.86	0.86	0.59%	44,100,400
Nov 7, 2025	0.84	0.85	0.83	0.85	0.85	1.19%	36,415,400
Nov 6, 2025	0.83	0.84	0.82	0.84	0.84	2.44%	45,386,600
Nov 5, 2025	0.82	0.83	0.81	0.82	0.82	-	42,233,000
Nov 4, 2025	0.82	0.83	0.82	0.82	0.82	0.61%	28,838,400
Nov 3, 2025	0.84	0.84	0.81	0.82	0.82	-3.55%	72,120,700
Oct 31, 2025	0.82	0.85	0.82	0.85	0.85	3.68%	73,617,200
Oct 30, 2025	0.82	0.83	0.81	0.82	0.82	-	73,599,400
Oct 29, 2025	0.84	0.84	0.81	0.82	0.82	-2.40%	102,871,800
Oct 28, 2025	0.85	0.86	0.83	0.84	0.84	-1.76%	80,528,100
Oct 27, 2025	0.85	0.86	0.85	0.85	0.85	1.19%	36,902,100
Oct 24, 2025	0.86	0.86	0.84	0.84	0.84	-1.75%	75,614,800
Oct 23, 2025	0.85	0.86	0.85	0.86	0.86	0.59%	46,299,900
Oct 22, 2025	0.85	0.86	0.84	0.85	0.85	-	43,949,700
Oct 21, 2025	0.85	0.86	0.84	0.85	0.85	1.80%	41,824,800
Oct 17, 2025	0.86	0.87	0.84	0.84	0.84	-2.34%	65,093,900
Oct 16, 2025	0.85	0.86	0.84	0.86	0.85	1.18%	52,447,500
Oct 15, 2025	0.84	0.85	0.84	0.85	0.84	0.60%	55,445,000
Oct 14, 2025	0.85	0.85	0.83	0.84	0.84	-	57,027,100
Oct 13, 2025	0.85	0.85	0.83	0.84	0.84	-2.33%	75,593,200
Oct 10, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	34,533,900
Oct 9, 2025	0.84	0.86	0.84	0.85	0.85	1.80%	43,902,200
Oct 8, 2025	0.84	0.85	0.83	0.84	0.83	-0.60%	76,257,200
Oct 7, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	37,415,200
Oct 6, 2025	0.85	0.86	0.84	0.85	0.85	-	37,315,300
Oct 3, 2025	0.86	0.86	0.84	0.85	0.85	-0.58%	78,241,700
Oct 2, 2025	0.86	0.87	0.86	0.86	0.85	-0.58%	38,108,600
Oct 1, 2025	0.85	0.87	0.85	0.86	0.86	1.18%	64,611,900
Sep 30, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	65,503,400
Sep 29, 2025	0.87	0.87	0.86	0.86	0.86	-0.58%	33,841,300
Sep 26, 2025	0.86	0.88	0.86	0.87	0.86	1.17%	46,495,400
Sep 25, 2025	0.86	0.86	0.85	0.86	0.85	-0.58%	39,979,800