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
7 Mar 2006	MYR	0.8163	0.8444	0.8163	0.8444	0.8444	+0.028 (+3.44%)	949,121
6 Mar 2006	MYR	0.8022	0.8233	0.8022	0.8163	0.8163	+0.014 (+1.76%)	2,528,408
3 Mar 2006	MYR	0.8233	0.8233	0.7952	0.8022	0.8022	-0.021 (-2.56%)	286,910
2 Mar 2006	MYR	0.8444	0.8444	0.7952	0.8233	0.8233	-0.035 (-4.10%)	1,700,289
1 Mar 2006	MYR	0.8304	0.8585	0.8022	0.8585	0.8585	+0.035 (+4.28%)	485,289
28 Feb 2006	MYR	0.8022	0.8374	0.7952	0.8233	0.8233	+0.014 (+1.73%)	2,620,563
27 Feb 2006	MYR	0.8233	0.8233	0.8022	0.8093	0.8093	-0.014 (-1.70%)	20,605
24 Feb 2006	MYR	0.8163	0.8444	0.8022	0.8233	0.8233	+0.007 (+0.86%)	1,874,297
23 Feb 2006	MYR	0.8304	0.8304	0.8022	0.8163	0.8163	-0.014 (-1.70%)	121,286
22 Feb 2006	MYR	0.8374	0.8444	0.8163	0.8304	0.8304	-0.007 (-0.84%)	2,089,729
21 Feb 2006	MYR	0.8374	0.8444	0.8163	0.8374	0.8374	-0.007 (-0.83%)	70,839
20 Feb 2006	MYR	0.8374	0.8444	0.8304	0.8444	0.8444	+0.014 (+1.69%)	1,458,284
17 Feb 2006	MYR	0.7952	0.8304	0.7811	0.8304	0.8304	+0.028 (+3.52%)	364,571
16 Feb 2006	MYR	0.8374	0.8515	0.7882	0.8022	0.8022	-0.035 (-4.20%)	4,268,914
15 Feb 2006	MYR	0.8515	0.8585	0.8093	0.8374	0.8374	-0.021 (-2.46%)	535,026
14 Feb 2006	MYR	0.8444	0.8726	0.8093	0.8585	0.8585	+0.028 (+3.38%)	1,343,108
13 Feb 2006	MYR	0.8515	0.8585	0.8163	0.8304	0.8304	-0.028 (-3.27%)	886,808
10 Feb 2006	MYR	0.8726	0.9007	0.8444	0.8585	0.8585	-0.028 (-3.18%)	1,206,616
9 Feb 2006	MYR	0.8656	0.9007	0.8515	0.8867	0.8867	+0.021 (+2.44%)	1,931,637
8 Feb 2006	MYR	0.8585	0.8656	0.8444	0.8656	0.8656	+0.007 (+0.83%)	669,387
7 Feb 2006	MYR	0.8585	0.8585	0.8374	0.8585	0.8585	0.0 (0.0%)	483,300
6 Feb 2006	MYR	0.8656	0.8656	0.8444	0.8585	0.8585	0.0 (0.0%)	2,046,174
3 Feb 2006	MYR	0.8515	0.8585	0.8444	0.8585	0.8585	+0.021 (+2.52%)	420,418
2 Feb 2006	MYR	0.8374	0.8374	0.8374	0.8374	0.8374	0.0 (0.0%)	0
1 Feb 2006	MYR	0.8374	0.8374	0.8374	0.8374	0.8374	0.0 (0.0%)	0
31 Jan 2006	MYR	0.8374	0.8374	0.8374	0.8374	0.8374	0.0 (0.0%)	0
30 Jan 2006	MYR	0.8374	0.8374	0.8374	0.8374	0.8374	0.0 (0.0%)	0
27 Jan 2006	MYR	0.8374	0.8585	0.8304	0.8374	0.8374	+0.007 (+0.84%)	3,108,908
26 Jan 2006	MYR	0.8304	0.8304	0.8093	0.8304	0.8304	+0.007 (+0.86%)	415,800
25 Jan 2006	MYR	0.8444	0.8444	0.8022	0.8233	0.8233	-0.021 (-2.50%)	1,499,424