Inix Technologies Holdings Bhd Recent Share Price (KLSE:0094)

KLSE:0094 - Zen Tech International Bhd Inix Technologies Holdings Bhd
Sector: Health Care, Industry: Health Care Equipment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Apr 2007	MYR	0.2744	0.2815	0.2674	0.2744	0.2744	-0.007 (-2.52%)	443,368
13 Apr 2007	MYR	0.2815	0.2815	0.2744	0.2815	0.2815	+0.007 (+2.59%)	329,400
12 Apr 2007	MYR	0.2815	0.2815	0.2744	0.2744	0.2744	-0.014 (-4.89%)	232,342
11 Apr 2007	MYR	0.2815	0.2885	0.2815	0.2885	0.2885	0.0 (0.0%)	260,550
10 Apr 2007	MYR	0.2815	0.2885	0.2744	0.2885	0.2885	0.0 (0.0%)	249,394
9 Apr 2007	MYR	0.2885	0.2885	0.2815	0.2885	0.2885	0.0 (0.0%)	457,934
6 Apr 2007	MYR	0.2885	0.2885	0.2815	0.2885	0.2885	0.0 (0.0%)	866,273
5 Apr 2007	MYR	0.2885	0.2885	0.2815	0.2885	0.2885	0.0 (0.0%)	595,421
4 Apr 2007	MYR	0.2885	0.2956	0.2885	0.2885	0.2885	-0.007 (-2.40%)	453,173
3 Apr 2007	MYR	0.2885	0.2956	0.2815	0.2956	0.2956	+0.007 (+2.46%)	521,242
2 Apr 2007	MYR	0.2885	0.2956	0.2815	0.2885	0.2885	0.0 (0.0%)	915,158
30 Mar 2007	MYR	0.2956	0.2956	0.2885	0.2885	0.2885	0.0 (0.0%)	735,394
29 Mar 2007	MYR	0.2815	0.2956	0.2815	0.2885	0.2885	0.0 (0.0%)	593,218
28 Mar 2007	MYR	0.2956	0.2956	0.2885	0.2885	0.2885	-0.014 (-4.66%)	1,120,287
27 Mar 2007	MYR	0.2885	0.3026	0.2885	0.3026	0.3026	+0.007 (+2.37%)	940,950
26 Mar 2007	MYR	0.2885	0.2956	0.2885	0.2956	0.2956	+0.007 (+2.46%)	710,242
23 Mar 2007	MYR	0.3026	0.3026	0.2885	0.2885	0.2885	-0.014 (-4.66%)	982,800
22 Mar 2007	MYR	0.2956	0.3167	0.2885	0.3026	0.3026	+0.007 (+2.37%)	2,195,526
21 Mar 2007	MYR	0.2956	0.3026	0.2885	0.2956	0.2956	-0.007 (-2.31%)	530,336
20 Mar 2007	MYR	0.2885	0.3026	0.2815	0.3026	0.3026	+0.021 (+7.50%)	2,157,371
19 Mar 2007	MYR	0.2815	0.2815	0.2744	0.2815	0.2815	-0.007 (-2.43%)	2,008,161
16 Mar 2007	MYR	0.3096	0.3167	0.2885	0.2885	0.2885	-0.021 (-6.82%)	904,926
15 Mar 2007	MYR	0.3167	0.3237	0.3026	0.3096	0.3096	-0.007 (-2.24%)	387,876
14 Mar 2007	MYR	0.3026	0.3167	0.2885	0.3167	0.3167	0.0 (0.0%)	1,798,413
13 Mar 2007	MYR	0.3096	0.373	0.3026	0.3167	0.3167	0.0 (0.0%)	13,066,156
12 Mar 2007	MYR	0.2744	0.3167	0.2744	0.3167	0.3167	+0.042 (+15.42%)	3,023,787
9 Mar 2007	MYR	0.2744	0.2885	0.2674	0.2744	0.2744	+0.007 (+2.62%)	1,066,642
8 Mar 2007	MYR	0.2674	0.2815	0.2604	0.2674	0.2674	-0.014 (-5.01%)	558,260
7 Mar 2007	MYR	0.2815	0.2956	0.2674	0.2815	0.2815	+0.014 (+5.27%)	2,586,813
6 Mar 2007	MYR	0.2463	0.2815	0.2463	0.2674	0.2674	+0.021 (+8.57%)	652,476