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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Jan 2007	MYR	0.2956	0.2956	0.2885	0.2956	0.2956	0.0 (0.0%)	692,194
12 Jan 2007	MYR	0.2956	0.3026	0.2885	0.2956	0.2956	-0.007 (-2.31%)	393,631
11 Jan 2007	MYR	0.2956	0.3026	0.2956	0.3026	0.3026	0.0 (0.0%)	145,586
10 Jan 2007	MYR	0.3096	0.3096	0.2956	0.3026	0.3026	-0.007 (-2.26%)	622,492
9 Jan 2007	MYR	0.2956	0.3096	0.2815	0.3096	0.3096	+0.014 (+4.74%)	1,821,434
8 Jan 2007	MYR	0.2885	0.3026	0.2885	0.2956	0.2956	0.0 (0.0%)	290,605
5 Jan 2007	MYR	0.3026	0.3026	0.2956	0.2956	0.2956	-0.007 (-2.31%)	172,018
4 Jan 2007	MYR	0.3026	0.3026	0.3026	0.3026	0.3026	0.0 (0.0%)	173,013
3 Jan 2007	MYR	0.3167	0.3167	0.2885	0.3026	0.3026	-0.021 (-6.52%)	528,134
29 Dec 2006	MYR	0.3167	0.3307	0.3167	0.3237	0.3237	+0.014 (+4.55%)	787,050
28 Dec 2006	MYR	0.3026	0.3096	0.3026	0.3096	0.3096	+0.014 (+4.74%)	95,068
27 Dec 2006	MYR	0.2956	0.2956	0.2956	0.2956	0.2956	0.0 (0.0%)	12,789
26 Dec 2006	MYR	0.2956	0.2956	0.2956	0.2956	0.2956	0.0 (0.0%)	37,018
25 Dec 2006	MYR	0.2956	0.2956	0.2956	0.2956	0.2956	0.0 (0.0%)	0
22 Dec 2006	MYR	0.2956	0.3026	0.2956	0.2956	0.2956	+0.007 (+2.46%)	141,963
21 Dec 2006	MYR	0.3026	0.3026	0.2885	0.2885	0.2885	-0.014 (-4.66%)	211,736
20 Dec 2006	MYR	0.2956	0.3026	0.2885	0.3026	0.3026	+0.014 (+4.89%)	71,052
19 Dec 2006	MYR	0.2956	0.2956	0.2885	0.2885	0.2885	-0.007 (-2.40%)	155,605
18 Dec 2006	MYR	0.3167	0.3167	0.2956	0.2956	0.2956	-0.014 (-4.52%)	352,634
15 Dec 2006	MYR	0.3096	0.3167	0.3096	0.3096	0.3096	-0.007 (-2.24%)	126,473
14 Dec 2006	MYR	0.3096	0.3167	0.3096	0.3167	0.3167	+0.007 (+2.29%)	143,597
13 Dec 2006	MYR	0.3096	0.3096	0.2956	0.3096	0.3096	+0.007 (+2.31%)	317,818
12 Dec 2006	MYR	0.3237	0.3307	0.3026	0.3026	0.3026	-0.021 (-6.52%)	646,508
11 Dec 2006	MYR	0.3378	0.3448	0.3237	0.3237	0.3237	-0.014 (-4.17%)	410,968
8 Dec 2006	MYR	0.3307	0.3378	0.3307	0.3378	0.3378	+0.014 (+4.36%)	198,592
7 Dec 2006	MYR	0.3448	0.3448	0.3237	0.3237	0.3237	-0.014 (-4.17%)	1,075,026
6 Dec 2006	MYR	0.3589	0.373	0.3378	0.3378	0.3378	-0.014 (-4.01%)	2,253,150
5 Dec 2006	MYR	0.3307	0.3589	0.3307	0.3519	0.3519	+0.028 (+8.71%)	1,137,766
4 Dec 2006	MYR	0.3448	0.3448	0.3237	0.3237	0.3237	-0.014 (-4.17%)	814,760
1 Dec 2006	MYR	0.3237	0.3448	0.3167	0.3378	0.3378	+0.014 (+4.36%)	515,842