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
17 Oct 2006	MYR	0.3237	0.3237	0.3237	0.3237	0.3237	0.0 (0.0%)	39,789
16 Oct 2006	MYR	0.3448	0.3448	0.3237	0.3237	0.3237	-0.021 (-6.12%)	77,447
13 Oct 2006	MYR	0.3519	0.3519	0.3448	0.3448	0.3448	-0.007 (-2.02%)	78,868
12 Oct 2006	MYR	0.3378	0.3519	0.3378	0.3519	0.3519	+0.007 (+2.06%)	83,842
11 Oct 2006	MYR	0.3237	0.3448	0.3237	0.3448	0.3448	0.0 (0.0%)	19,255
10 Oct 2006	MYR	0.3448	0.3519	0.3378	0.3448	0.3448	0.0 (0.0%)	112,973
9 Oct 2006	MYR	0.3307	0.3589	0.3307	0.3448	0.3448	+0.014 (+4.26%)	1,974,624
6 Oct 2006	MYR	0.3378	0.3378	0.3307	0.3307	0.3307	-0.007 (-2.10%)	63,947
5 Oct 2006	MYR	0.3237	0.3448	0.3237	0.3378	0.3378	+0.021 (+6.66%)	194,471
4 Oct 2006	MYR	0.3167	0.3237	0.3167	0.3167	0.3167	+0.007 (+2.29%)	73,042
3 Oct 2006	MYR	0.3167	0.3237	0.3096	0.3096	0.3096	-0.014 (-4.36%)	64,444
2 Oct 2006	MYR	0.3026	0.3237	0.3026	0.3237	0.3237	+0.007 (+2.21%)	67,286
29 Sep 2006	MYR	0.3307	0.3307	0.3167	0.3167	0.3167	-0.028 (-8.15%)	39,718
28 Sep 2006	MYR	0.3167	0.3448	0.3167	0.3448	0.3448	+0.021 (+6.52%)	143,668
27 Sep 2006	MYR	0.3237	0.3307	0.3167	0.3237	0.3237	0.0 (0.0%)	346,026
26 Sep 2006	MYR	0.3237	0.3237	0.3167	0.3237	0.3237	+0.007 (+2.21%)	157,026
25 Sep 2006	MYR	0.3026	0.3237	0.3026	0.3167	0.3167	0.0 (0.0%)	667,752
22 Sep 2006	MYR	0.3096	0.3167	0.3026	0.3167	0.3167	+0.014 (+4.66%)	634,358
21 Sep 2006	MYR	0.3167	0.3167	0.3026	0.3026	0.3026	-0.014 (-4.45%)	251,810
20 Sep 2006	MYR	0.3167	0.3167	0.3026	0.3167	0.3167	0.0 (0.0%)	613,752
19 Sep 2006	MYR	0.3378	0.3378	0.3026	0.3167	0.3167	-0.014 (-4.23%)	418,073
18 Sep 2006	MYR	0.3378	0.3378	0.3237	0.3307	0.3307	-0.007 (-2.10%)	515,842
15 Sep 2006	MYR	0.3237	0.3378	0.3237	0.3378	0.3378	+0.007 (+2.15%)	203,352
14 Sep 2006	MYR	0.3519	0.3519	0.3307	0.3307	0.3307	-0.021 (-6.02%)	490,263
13 Sep 2006	MYR	0.3237	0.3589	0.3237	0.3519	0.3519	+0.028 (+8.71%)	2,525,069
12 Sep 2006	MYR	0.2956	0.3378	0.2956	0.3237	0.3237	+0.035 (+12.20%)	2,901,506
11 Sep 2006	MYR	0.3167	0.3167	0.2885	0.2885	0.2885	-0.035 (-10.87%)	448,413
8 Sep 2006	MYR	0.3096	0.3237	0.3026	0.3237	0.3237	0.0 (0.0%)	578,652
7 Sep 2006	MYR	0.3167	0.3307	0.3096	0.3237	0.3237	+0.007 (+2.21%)	665,052
6 Sep 2006	MYR	0.3307	0.3378	0.3167	0.3167	0.3167	-0.014 (-4.23%)	492,323