Zetrix AI Bhd (ZETR)

MYEG
🏛️ 말레이시아 →
0.85
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 0.82 0.82 0.81 0.82 34.6M
2023-12-28 0.81 0.82 0.81 0.82 27.0M
2023-12-27 0.81 0.82 0.80 0.81 18.7M
2023-12-26 0.82 0.82 0.80 0.81 19.5M
2023-12-22 0.82 0.83 0.81 0.82 25.8M
2023-12-21 0.83 0.83 0.82 0.82 37.5M
2023-12-20 0.84 0.85 0.83 0.83 40.2M
2023-12-19 0.84 0.85 0.83 0.83 40.5M
2023-12-18 0.84 0.84 0.83 0.84 30.8M
2023-12-15 0.83 0.84 0.82 0.84 59.5M
2023-12-14 0.82 0.83 0.81 0.82 25.5M
2023-12-13 0.82 0.82 0.81 0.82 21.6M
2023-12-12 0.83 0.83 0.82 0.82 11.5M
2023-12-11 0.82 0.83 0.81 0.83 45.3M
2023-12-08 0.81 0.82 0.80 0.81 21.5M
2023-12-07 0.81 0.82 0.81 0.81 18.7M
2023-12-06 0.81 0.82 0.81 0.82 10.6M
2023-12-05 0.81 0.81 0.80 0.81 21.6M
2023-12-04 0.81 0.82 0.80 0.81 21.7M
2023-12-01 0.80 0.81 0.80 0.80 11.9M
2023-11-30 0.80 0.81 0.79 0.80 27.6M
2023-11-29 0.80 0.81 0.79 0.80 37.3M
2023-11-28 0.80 0.81 0.79 0.80 9.4M
2023-11-27 0.80 0.81 0.80 0.80 29.7M
2023-11-24 0.81 0.81 0.80 0.80 10.6M
2023-11-23 0.82 0.82 0.80 0.81 32.5M
2023-11-22 0.82 0.83 0.81 0.82 38.4M
2023-11-21 0.82 0.83 0.81 0.82 56.4M
2023-11-20 0.80 0.82 0.79 0.81 44.1M
2023-11-17 0.80 0.80 0.79 0.80 9.4M
2023-11-16 0.80 0.81 0.79 0.80 18.7M
2023-11-15 0.79 0.80 0.79 0.80 17.5M
2023-11-14 0.79 0.80 0.78 0.79 32.0M
2023-11-10 0.79 0.79 0.78 0.78 21.6M
2023-11-09 0.79 0.80 0.79 0.79 12.9M
2023-11-08 0.79 0.80 0.79 0.80 16.7M
2023-11-07 0.80 0.80 0.79 0.79 13.1M
2023-11-06 0.79 0.81 0.79 0.80 35.6M
2023-11-03 0.79 0.80 0.78 0.79 17.8M
2023-11-02 0.78 0.79 0.78 0.78 25.6M
2023-11-01 0.78 0.79 0.77 0.78 12.8M
2023-10-31 0.77 0.78 0.77 0.78 39.3M
2023-10-30 0.78 0.78 0.76 0.77 42.0M
2023-10-27 0.78 0.79 0.77 0.78 28.9M
2023-10-26 0.79 0.79 0.77 0.78 37.0M
2023-10-25 0.79 0.80 0.78 0.79 36.7M
2023-10-24 0.79 0.80 0.78 0.79 31.0M
2023-10-23 0.79 0.79 0.78 0.79 50.1M
2023-10-20 0.80 0.80 0.79 0.79 22.7M
2023-10-19 0.81 0.81 0.79 0.79 54.3M
2023-10-18 0.84 0.84 0.80 0.81 56.9M
2023-10-17 0.82 0.84 0.82 0.83 38.4M
2023-10-16 0.82 0.82 0.81 0.82 20.3M
2023-10-13 0.82 0.83 0.81 0.82 47.8M
2023-10-12 0.80 0.82 0.80 0.82 41.2M
2023-10-11 0.80 0.81 0.80 0.80 17.0M
2023-10-10 0.81 0.81 0.80 0.80 19.2M
2023-10-09 0.79 0.81 0.79 0.80 29.8M
2023-10-06 0.79 0.80 0.79 0.79 12.5M
2023-10-05 0.80 0.81 0.79 0.79 40.8M
2023-10-04 0.81 0.81 0.79 0.80 28.5M
2023-10-03 0.79 0.82 0.79 0.82 54.3M
2023-10-02 0.80 0.80 0.78 0.79 31.5M
2023-09-29 0.78 0.80 0.78 0.80 27.4M
2023-09-27 0.81 0.81 0.77 0.78 99.5M
2023-09-26 0.81 0.81 0.79 0.80 47.6M
2023-09-25 0.82 0.82 0.80 0.80 56.2M
2023-09-22 0.82 0.83 0.81 0.82 45.5M
2023-09-21 0.83 0.84 0.82 0.83 47.7M
2023-09-20 0.79 0.85 0.79 0.83 120.1M
2023-09-19 0.82 0.82 0.80 0.81 53.9M
2023-09-18 0.78 0.82 0.78 0.81 57.0M
2023-09-15 0.79 0.79 0.78 0.78 24.0M
2023-09-14 0.79 0.79 0.78 0.79 27.1M
2023-09-13 0.77 0.79 0.76 0.78 41.6M
2023-09-12 0.79 0.80 0.78 0.80 30.2M
2023-09-11 0.78 0.79 0.78 0.79 35.2M
2023-09-08 0.79 0.80 0.78 0.78 30.3M
2023-09-07 0.79 0.80 0.79 0.80 23.6M
2023-09-06 0.78 0.80 0.78 0.79 32.3M
2023-09-05 0.78 0.79 0.78 0.78 21.0M
2023-09-04 0.78 0.78 0.76 0.78 43.6M
2023-09-01 0.79 0.79 0.77 0.77 53.3M
2023-08-30 0.81 0.81 0.79 0.79 22.0M
2023-08-29 0.79 0.81 0.79 0.81 30.7M
2023-08-28 0.80 0.81 0.78 0.79 40.7M
2023-08-25 0.81 0.81 0.79 0.80 48.9M
2023-08-24 0.81 0.82 0.80 0.81 40.6M
2023-08-23 0.81 0.81 0.80 0.80 52.2M
2023-08-22 0.81 0.83 0.80 0.81 78.4M
2023-08-21 0.79 0.80 0.77 0.79 27.9M
2023-08-18 0.81 0.81 0.78 0.79 55.0M
2023-08-17 0.81 0.82 0.80 0.81 34.2M
2023-08-16 0.79 0.82 0.78 0.81 45.9M
2023-08-15 0.78 0.81 0.78 0.79 88.8M
2023-08-14 0.78 0.79 0.76 0.77 25.7M
2023-08-11 0.76 0.78 0.75 0.77 30.6M
2023-08-10 0.75 0.76 0.75 0.76 10.3M
2023-08-09 0.75 0.76 0.74 0.76 20.0M
2023-08-08 0.75 0.76 0.75 0.75 16.6M
2023-08-07 0.76 0.76 0.75 0.75 8.2M
2023-08-04 0.76 0.76 0.75 0.76 22.9M
2023-08-03 0.76 0.76 0.75 0.76 12.5M
2023-08-02 0.76 0.77 0.75 0.76 24.0M
2023-08-01 0.76 0.77 0.76 0.76 14.2M
2023-07-31 0.75 0.77 0.75 0.76 29.8M
2023-07-28 0.76 0.76 0.75 0.75 18.0M
2023-07-27 0.76 0.77 0.75 0.76 42.5M
2023-07-26 0.74 0.76 0.73 0.76 38.9M
2023-07-25 0.74 0.74 0.73 0.73 36.4M
2023-07-24 0.74 0.75 0.73 0.74 34.5M
2023-07-21 0.74 0.75 0.74 0.74 29.8M
2023-07-20 0.74 0.75 0.74 0.74 47.8M
2023-07-18 0.75 0.75 0.73 0.74 39.0M
2023-07-17 0.73 0.75 0.72 0.75 59.0M
2023-07-14 0.74 0.74 0.72 0.73 53.4M
2023-07-13 0.72 0.75 0.72 0.74 38.3M
2023-07-12 0.74 0.74 0.72 0.72 56.2M
2023-07-11 0.76 0.76 0.73 0.74 48.6M
2023-07-10 0.75 0.78 0.74 0.75 94.6M
2023-07-07 0.73 0.73 0.71 0.71 49.2M
2023-07-06 0.74 0.74 0.72 0.73 47.4M
2023-07-05 0.74 0.74 0.73 0.74 25.3M
2023-07-04 0.74 0.76 0.73 0.74 55.5M
2023-07-03 0.75 0.75 0.73 0.74 47.0M
2023-06-30 0.76 0.77 0.74 0.75 60.1M
2023-06-28 0.78 0.78 0.73 0.75 152.5M
2023-06-27 0.80 0.80 0.78 0.80 33.2M
2023-06-26 0.83 0.83 0.79 0.80 34.7M
2023-06-23 0.85 0.85 0.82 0.83 26.5M
2023-06-22 0.85 0.85 0.84 0.84 17.8M
2023-06-21 0.83 0.84 0.82 0.84 23.9M
2023-06-20 0.86 0.86 0.82 0.84 40.4M
2023-06-19 0.85 0.86 0.84 0.86 48.6M
2023-06-16 0.84 0.85 0.84 0.85 34.7M
2023-06-15 0.86 0.88 0.83 0.83 101.3M
2023-06-14 0.84 0.86 0.84 0.86 75.6M
2023-06-13 0.84 0.85 0.83 0.84 38.1M
2023-06-12 0.84 0.85 0.83 0.84 27.5M
2023-06-09 0.82 0.84 0.81 0.84 36.3M
2023-06-08 0.83 0.84 0.82 0.82 37.7M
2023-06-07 0.85 0.85 0.82 0.83 38.3M
2023-06-06 0.85 0.87 0.84 0.85 48.8M
2023-06-02 0.84 0.87 0.84 0.85 110.4M
2023-06-01 0.84 0.85 0.82 0.84 53.8M
2023-05-31 0.80 0.86 0.80 0.84 233.3M
2023-05-30 0.78 0.80 0.78 0.79 25.8M
2023-05-29 0.78 0.78 0.77 0.78 8.1M
2023-05-26 0.76 0.78 0.72 0.78 41.1M
2023-05-25 0.77 0.78 0.75 0.76 22.7M
2023-05-24 0.77 0.77 0.75 0.76 24.5M
2023-05-23 0.78 0.78 0.77 0.77 25.7M
2023-05-22 0.79 0.79 0.78 0.78 29.9M
2023-05-19 0.80 0.80 0.78 0.78 18.3M
2023-05-18 0.78 0.80 0.78 0.79 23.9M
2023-05-17 0.79 0.80 0.78 0.78 32.4M
2023-05-16 0.78 0.80 0.78 0.79 28.5M
2023-05-15 0.80 0.80 0.78 0.79 19.8M
2023-05-12 0.79 0.80 0.77 0.80 48.1M
2023-05-11 0.78 0.79 0.77 0.78 35.7M
2023-05-10 0.79 0.80 0.78 0.78 25.5M
2023-05-09 0.78 0.79 0.77 0.79 28.1M
2023-05-08 0.81 0.81 0.77 0.77 68.6M
2023-05-05 0.83 0.83 0.80 0.81 35.7M
2023-05-03 0.81 0.82 0.80 0.82 42.4M
2023-05-02 0.80 0.83 0.80 0.82 73.6M
2023-04-28 0.78 0.80 0.77 0.79 35.4M
2023-04-27 0.78 0.79 0.77 0.77 33.8M
2023-04-26 0.79 0.79 0.77 0.78 76.2M
2023-04-25 0.79 0.80 0.78 0.79 44.8M
2023-04-20 0.81 0.81 0.78 0.78 147.2M
2023-04-19 0.84 0.84 0.81 0.82 72.1M
2023-04-18 0.85 0.85 0.84 0.84 40.3M
2023-04-17 0.85 0.85 0.83 0.85 52.3M
2023-04-14 0.88 0.91 0.84 0.85 210.3M
2023-04-13 0.77 0.87 0.77 0.87 324.2M
2023-04-12 0.75 0.77 0.75 0.77 68.0M
2023-04-11 0.76 0.76 0.74 0.74 70.0M
2023-04-10 0.77 0.77 0.75 0.76 37.7M
2023-04-07 0.78 0.78 0.76 0.76 36.7M
2023-04-06 0.77 0.79 0.77 0.78 48.0M
2023-04-05 0.77 0.78 0.75 0.78 36.6M
2023-04-04 0.77 0.77 0.75 0.76 33.3M
2023-04-03 0.76 0.78 0.76 0.77 37.4M
2023-03-31 0.75 0.79 0.75 0.76 169.0M
2023-03-30 0.72 0.74 0.72 0.73 58.0M
2023-03-29 0.71 0.72 0.71 0.72 33.5M
2023-03-28 0.72 0.72 0.70 0.71 38.0M
2023-03-27 0.73 0.74 0.70 0.72 53.8M
2023-03-24 0.71 0.73 0.71 0.73 50.8M
2023-03-23 0.70 0.72 0.70 0.71 42.0M
2023-03-22 0.74 0.74 0.68 0.70 73.5M
2023-03-21 0.74 0.75 0.73 0.73 42.5M
2023-03-20 0.75 0.76 0.73 0.73 46.5M
2023-03-17 0.76 0.77 0.74 0.74 78.6M
2023-03-16 0.76 0.77 0.74 0.75 53.9M
2023-03-15 0.78 0.79 0.76 0.77 33.3M
2023-03-14 0.77 0.80 0.76 0.77 116.2M
2023-03-13 0.74 0.77 0.73 0.77 124.5M
2023-03-10 0.74 0.74 0.73 0.73 37.1M
2023-03-09 0.75 0.76 0.74 0.74 38.9M
2023-03-08 0.74 0.76 0.74 0.75 28.9M
2023-03-07 0.75 0.76 0.74 0.75 40.7M
2023-03-06 0.73 0.76 0.73 0.75 116.6M
2023-03-03 0.73 0.74 0.72 0.73 41.0M
2023-03-02 0.74 0.75 0.72 0.72 42.2M
2023-03-01 0.72 0.75 0.71 0.73 97.6M
2023-02-28 0.71 0.73 0.70 0.72 61.3M
2023-02-27 0.72 0.73 0.70 0.72 86.2M
2023-02-24 0.68 0.74 0.66 0.73 268.8M
2023-02-23 0.65 0.68 0.65 0.68 76.2M
2023-02-22 0.66 0.66 0.64 0.65 91.9M
2023-02-21 0.67 0.68 0.66 0.66 52.7M
2023-02-20 0.66 0.68 0.65 0.67 85.7M
2023-02-17 0.68 0.69 0.65 0.66 98.3M
2023-02-16 0.68 0.70 0.66 0.69 349.6M
2023-02-15 0.62 0.69 0.61 0.69 444.1M
2023-02-14 0.61 0.63 0.58 0.62 345.5M
2023-02-13 0.60 0.61 0.56 0.60 217.0M
2023-02-10 0.73 0.73 0.58 0.60 787.2M
2023-02-09 0.72 0.74 0.70 0.71 166.5M
2023-02-08 0.72 0.73 0.70 0.71 237.7M
2023-02-07 0.65 0.77 0.65 0.69 1,015.4M
2023-02-03 0.92 0.95 0.91 0.95 74.2M
2023-02-02 0.91 0.93 0.90 0.92 26.6M
2023-01-31 0.92 0.92 0.90 0.90 13.0M
2023-01-30 0.91 0.93 0.90 0.91 23.1M
2023-01-27 0.89 0.93 0.89 0.91 76.4M
2023-01-26 0.90 0.91 0.88 0.89 55.1M
2023-01-25 0.90 0.92 0.90 0.91 18.4M
2023-01-20 0.90 0.91 0.89 0.89 6.9M
2023-01-19 0.90 0.91 0.89 0.90 26.1M
2023-01-18 0.91 0.92 0.90 0.90 17.1M
2023-01-17 0.89 0.91 0.88 0.91 30.4M
2023-01-16 0.91 0.91 0.89 0.89 20.0M
2023-01-13 0.88 0.90 0.88 0.90 23.7M
2023-01-12 0.89 0.89 0.87 0.88 20.2M
2023-01-11 0.86 0.90 0.86 0.88 44.5M
2023-01-10 0.84 0.86 0.83 0.86 36.7M
2023-01-09 0.84 0.85 0.83 0.84 24.2M
2023-01-06 0.85 0.85 0.83 0.84 25.3M
2023-01-05 0.85 0.85 0.84 0.85 10.4M
2023-01-04 0.85 0.86 0.84 0.85 24.1M
2023-01-03 0.86 0.86 0.85 0.85 20.1M