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
30 May 2006	MYR	0.4715	0.4785	0.4574	0.4715	0.4715	0.0 (0.0%)	444,079
29 May 2006	MYR	0.4785	0.4926	0.4574	0.4715	0.4715	-0.007 (-1.46%)	1,892,842
26 May 2006	MYR	0.4504	0.4996	0.4433	0.4785	0.4785	+0.035 (+7.94%)	3,527,337
25 May 2006	MYR	0.4363	0.4433	0.4152	0.4433	0.4433	+0.007 (+1.60%)	909,260
24 May 2006	MYR	0.4222	0.4785	0.4152	0.4363	0.4363	-0.021 (-4.61%)	2,627,953
23 May 2006	MYR	0.4715	0.4856	0.4222	0.4574	0.4574	0.0 (0.0%)	719,621
22 May 2006	MYR	0.5067	0.5137	0.4363	0.4574	0.4574	-0.042 (-8.45%)	393,631
19 May 2006	MYR	0.4926	0.5419	0.4856	0.4996	0.4996	0.0 (0.0%)	3,478,666
18 May 2006	MYR	0.4996	0.5348	0.4926	0.4996	0.4996	+0.014 (+2.88%)	1,949,755
17 May 2006	MYR	0.4856	0.4856	0.4856	0.4856	0.4856	0.0 (0.0%)	0
16 May 2006	MYR	0.5278	0.5278	0.4856	0.4856	0.4856	-0.077 (-13.75%)	717,489
15 May 2006	MYR	0.563	0.57	0.5207	0.563	0.563	-0.049 (-8.04%)	186,939
12 May 2006	MYR	0.6122	0.6122	0.6122	0.6122	0.6122	0.0 (0.0%)	0
11 May 2006	MYR	0.577	0.6122	0.577	0.6122	0.6122	+0.021 (+3.57%)	397,681
10 May 2006	MYR	0.5982	0.5982	0.563	0.5911	0.5911	-0.007 (-1.19%)	313,413
9 May 2006	MYR	0.6193	0.6193	0.5911	0.5982	0.5982	-0.028 (-4.49%)	235,681
8 May 2006	MYR	0.6122	0.6263	0.6052	0.6263	0.6263	+0.007 (+1.13%)	246,552
5 May 2006	MYR	0.6263	0.6263	0.5982	0.6193	0.6193	-0.007 (-1.12%)	617,305
4 May 2006	MYR	0.6333	0.6404	0.6122	0.6263	0.6263	0.0 (0.0%)	316,894
3 May 2006	MYR	0.6263	0.6544	0.6193	0.6263	0.6263	-0.021 (-3.26%)	808,365
2 May 2006	MYR	0.6122	0.6544	0.6122	0.6474	0.6474	+0.014 (+2.23%)	554,423
1 May 2006	MYR	0.6333	0.6333	0.6333	0.6333	0.6333	0.0 (0.0%)	0
28 Apr 2006	MYR	0.6474	0.6474	0.6193	0.6333	0.6333	-0.021 (-3.22%)	1,779,158
27 Apr 2006	MYR	0.6544	0.6756	0.6333	0.6544	0.6544	0.0 (0.0%)	1,353,624
26 Apr 2006	MYR	0.6333	0.6685	0.6263	0.6544	0.6544	+0.028 (+4.49%)	2,493,948
25 Apr 2006	MYR	0.6193	0.6333	0.6052	0.6263	0.6263	-0.021 (-3.26%)	402,015
24 Apr 2006	MYR	0.6685	0.6756	0.6333	0.6474	0.6474	-0.014 (-2.13%)	368,407
21 Apr 2006	MYR	0.6615	0.6826	0.6404	0.6615	0.6615	+0.007 (+1.08%)	1,041,560
20 Apr 2006	MYR	0.6826	0.6826	0.6333	0.6544	0.6544	-0.021 (-3.14%)	623,771
19 Apr 2006	MYR	0.6615	0.6826	0.6474	0.6756	0.6756	+0.014 (+2.13%)	551,510