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
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
18 Apr 2006	MYR	0.6193	0.6615	0.5982	0.6615	0.6615	+0.035 (+5.62%)	1,506,316
17 Apr 2006	MYR	0.6474	0.6615	0.6052	0.6263	0.6263	-0.028 (-4.29%)	1,618,721
14 Apr 2006	MYR	0.6685	0.6896	0.6474	0.6544	0.6544	-0.035 (-5.10%)	1,131,442
13 Apr 2006	MYR	0.7248	0.7319	0.6826	0.6896	0.6896	-0.035 (-4.86%)	1,905,845
12 Apr 2006	MYR	0.7248	0.7389	0.7037	0.7248	0.7248	+0.007 (+0.98%)	3,669,869
11 Apr 2006	MYR	0.7178	0.7178	0.7178	0.7178	0.7178	0.0 (0.0%)	0
10 Apr 2006	MYR	0.6756	0.7248	0.6756	0.7178	0.7178	+0.056 (+8.51%)	8,013,317
7 Apr 2006	MYR	0.6404	0.6615	0.6122	0.6615	0.6615	+0.021 (+3.29%)	2,899,658
6 Apr 2006	MYR	0.6052	0.753	0.577	0.6404	0.6404	+0.035 (+5.82%)	18,052,133
5 Apr 2006	MYR	0.6193	0.6263	0.5841	0.6052	0.6052	-0.014 (-2.28%)	1,715,210
4 Apr 2006	MYR	0.6052	0.6333	0.5559	0.6193	0.6193	+0.014 (+2.33%)	1,953,237
3 Apr 2006	MYR	0.6896	0.6896	0.5841	0.6052	0.6052	-0.077 (-11.34%)	3,426,656
31 Mar 2006	MYR	0.7248	0.7319	0.6826	0.6826	0.6826	-0.042 (-5.82%)	1,135,634
30 Mar 2006	MYR	0.7248	0.7389	0.7037	0.7248	0.7248	-0.007 (-0.97%)	1,657,232
29 Mar 2006	MYR	0.753	0.753	0.7037	0.7319	0.7319	-0.021 (-2.80%)	765,521
28 Mar 2006	MYR	0.76	0.76	0.7178	0.753	0.753	-0.007 (-0.92%)	3,420,403
27 Mar 2006	MYR	0.767	0.7741	0.7389	0.76	0.76	-0.007 (-0.91%)	1,029,268
24 Mar 2006	MYR	0.7741	0.7882	0.753	0.767	0.767	-0.007 (-0.92%)	1,793,439
23 Mar 2006	MYR	0.767	0.7811	0.753	0.7741	0.7741	+0.007 (+0.93%)	946,066
22 Mar 2006	MYR	0.7882	0.7882	0.7459	0.767	0.767	-0.021 (-2.69%)	2,522,226
21 Mar 2006	MYR	0.7741	0.7882	0.76	0.7882	0.7882	+0.014 (+1.82%)	578,794
20 Mar 2006	MYR	0.7882	0.7882	0.767	0.7741	0.7741	-0.014 (-1.79%)	1,839,979
17 Mar 2006	MYR	0.7882	0.7952	0.7811	0.7882	0.7882	0.0 (0.0%)	773,052