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
24 Jul 2006	MYR	0.4293	0.4293	0.4082	0.4222	0.4222	-0.007 (-1.65%)	1,341,474
21 Jul 2006	MYR	0.4222	0.4363	0.4082	0.4293	0.4293	0.0 (0.0%)	344,605
20 Jul 2006	MYR	0.4433	0.4504	0.4082	0.4293	0.4293	-0.007 (-1.60%)	1,219,618
19 Jul 2006	MYR	0.4504	0.4504	0.4222	0.4363	0.4363	-0.007 (-1.58%)	2,839,974
18 Jul 2006	MYR	0.4293	0.4504	0.4222	0.4433	0.4433	+0.021 (+5.00%)	3,623
17 Jul 2006	MYR	0.4222	0.4222	0.4011	0.4222	0.4222	-0.007 (-1.65%)	2,182,524
14 Jul 2006	MYR	0.4856	0.4856	0.4293	0.4293	0.4293	-0.07 (-14.07%)	3,582,474
13 Jul 2006	MYR	0.4926	0.5067	0.4856	0.4996	0.4996	-0.014 (-2.74%)	3,204,971
12 Jul 2006	MYR	0.5207	0.5207	0.4926	0.5137	0.5137	-0.007 (-1.34%)	2,364,632
11 Jul 2006	MYR	0.4856	0.5278	0.4785	0.5207	0.5207	+0.035 (+7.23%)	5,539,335
10 Jul 2006	MYR	0.4856	0.4926	0.4574	0.4856	0.4856	0.0 (0.0%)	2,259,119
7 Jul 2006	MYR	0.4504	0.4926	0.4363	0.4856	0.4856	+0.035 (+7.82%)	2,903,921
6 Jul 2006	MYR	0.4856	0.4926	0.4504	0.4504	0.4504	-0.042 (-8.57%)	430,081
5 Jul 2006	MYR	0.5137	0.5207	0.4715	0.4926	0.4926	-0.021 (-4.11%)	3,282,916
4 Jul 2006	MYR	0.4644	0.5278	0.4363	0.5137	0.5137	+0.049 (+10.62%)	9,738,120
3 Jul 2006	MYR	0.4152	0.4785	0.4011	0.4644	0.4644	+0.049 (+11.85%)	6,511,620
30 Jun 2006	MYR	0.3941	0.4222	0.38	0.4152	0.4152	+0.028 (+7.29%)	1,216,279
29 Jun 2006	MYR	0.373	0.3941	0.373	0.387	0.387	+0.021 (+5.77%)	3,140,598
28 Jun 2006	MYR	0.373	0.38	0.3589	0.3659	0.3659	-0.007 (-1.90%)	1,398,742
27 Jun 2006	MYR	0.387	0.3941	0.3659	0.373	0.373	-0.014 (-3.62%)	1,554,631
26 Jun 2006	MYR	0.38	0.4011	0.38	0.387	0.387	-0.014 (-3.52%)	525,860
23 Jun 2006	MYR	0.3941	0.4011	0.387	0.4011	0.4011	+0.007 (+1.78%)	607,997
22 Jun 2006	MYR	0.3941	0.4082	0.38	0.3941	0.3941	0.0 (0.0%)	1,461,481
21 Jun 2006	MYR	0.38	0.3941	0.373	0.3941	0.3941	+0.014 (+3.71%)	2,527,271
20 Jun 2006	MYR	0.38	0.38	0.3659	0.38	0.38	0.0 (0.0%)	102,386
19 Jun 2006	MYR	0.373	0.38	0.3659	0.38	0.38	+0.014 (+3.85%)	585,615
16 Jun 2006	MYR	0.373	0.38	0.3519	0.3659	0.3659	0.0 (0.0%)	1,642,382
15 Jun 2006	MYR	0.387	0.3941	0.3519	0.3659	0.3659	-0.021 (-5.45%)	2,060,313
14 Jun 2006	MYR	0.373	0.387	0.373	0.387	0.387	+0.014 (+3.75%)	815,684
13 Jun 2006	MYR	0.387	0.3941	0.3519	0.373	0.373	-0.014 (-3.62%)	355,050