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
5 Mar 2007	MYR	0.2744	0.2815	0.2463	0.2463	0.2463	-0.042 (-14.63%)	459,994
2 Mar 2007	MYR	0.2815	0.2885	0.2815	0.2885	0.2885	-0.007 (-2.40%)	358,815
1 Mar 2007	MYR	0.3167	0.3167	0.2815	0.2956	0.2956	0.0 (0.0%)	476,763
28 Feb 2007	MYR	0.2674	0.2956	0.2533	0.2956	0.2956	-0.021 (-6.66%)	942,513
27 Feb 2007	MYR	0.3448	0.3448	0.2815	0.3167	0.3167	-0.021 (-6.25%)	835,721
26 Feb 2007	MYR	0.3519	0.3519	0.3378	0.3378	0.3378	-0.014 (-4.01%)	446,281
23 Feb 2007	MYR	0.3659	0.3659	0.3307	0.3519	0.3519	-0.014 (-3.83%)	502,271
22 Feb 2007	MYR	0.3659	0.38	0.3519	0.3659	0.3659	+0.007 (+1.95%)	3,211,224
21 Feb 2007	MYR	0.3307	0.3589	0.3307	0.3589	0.3589	+0.028 (+8.53%)	2,026,208
16 Feb 2007	MYR	0.3237	0.3307	0.3167	0.3307	0.3307	+0.007 (+2.16%)	792,947
15 Feb 2007	MYR	0.3096	0.3237	0.3096	0.3237	0.3237	+0.014 (+4.55%)	1,607,139
14 Feb 2007	MYR	0.2956	0.3096	0.2885	0.3096	0.3096	+0.014 (+4.74%)	583,697
13 Feb 2007	MYR	0.2815	0.2956	0.2674	0.2956	0.2956	+0.014 (+5.01%)	292,097
12 Feb 2007	MYR	0.2744	0.2815	0.2604	0.2815	0.2815	+0.007 (+2.59%)	211,807
9 Feb 2007	MYR	0.2744	0.2744	0.2674	0.2744	0.2744	0.0 (0.0%)	107,573
8 Feb 2007	MYR	0.2674	0.2744	0.2674	0.2744	0.2744	-0.007 (-2.52%)	151,697
7 Feb 2007	MYR	0.2885	0.2885	0.2674	0.2815	0.2815	0.0 (0.0%)	499,997
6 Feb 2007	MYR	0.2674	0.2885	0.2604	0.2815	0.2815	+0.014 (+5.27%)	375,442
5 Feb 2007	MYR	0.2744	0.2744	0.2604	0.2674	0.2674	-0.014 (-5.01%)	346,665
2 Feb 2007	MYR	0.2815	0.2815	0.2604	0.2815	0.2815	0.0 (0.0%)	111,552
31 Jan 2007	MYR	0.2815	0.2815	0.2815	0.2815	0.2815	-0.014 (-4.77%)	131,447
30 Jan 2007	MYR	0.2815	0.2956	0.2744	0.2956	0.2956	+0.007 (+2.46%)	212,163
29 Jan 2007	MYR	0.2885	0.2885	0.2815	0.2885	0.2885	+0.007 (+2.49%)	301,476
26 Jan 2007	MYR	0.2885	0.2885	0.2815	0.2815	0.2815	0.0 (0.0%)	194,684
25 Jan 2007	MYR	0.2885	0.2885	0.2815	0.2815	0.2815	-0.014 (-4.77%)	149,992
24 Jan 2007	MYR	0.2956	0.2956	0.2885	0.2956	0.2956	+0.007 (+2.46%)	221,968
23 Jan 2007	MYR	0.2885	0.2956	0.2885	0.2885	0.2885	0.0 (0.0%)	508,452
22 Jan 2007	MYR	0.3026	0.3026	0.2885	0.2885	0.2885	-0.014 (-4.66%)	213,868
19 Jan 2007	MYR	0.3026	0.3026	0.2885	0.3026	0.3026	0.0 (0.0%)	546,465
18 Jan 2007	MYR	0.2885	0.3026	0.2885	0.3026	0.3026	+0.007 (+2.37%)	595,065