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
25 Jan 2006	MYR	0.8444	0.8444	0.8022	0.8233	0.8233	-0.021 (-2.50%)	1,499,424
24 Jan 2006	MYR	0.8656	0.8656	0.8444	0.8444	0.8444	-0.014 (-1.64%)	98,407
23 Jan 2006	MYR	0.8585	0.8726	0.8374	0.8585	0.8585	-0.014 (-1.62%)	3,051,995
20 Jan 2006	MYR	0.8726	0.8796	0.8444	0.8726	0.8726	-0.014 (-1.59%)	123,631
19 Jan 2006	MYR	0.8726	0.8867	0.8656	0.8867	0.8867	+0.021 (+2.44%)	2,356,603
18 Jan 2006	MYR	0.8444	0.8726	0.8374	0.8656	0.8656	+0.021 (+2.51%)	409,405
17 Jan 2006	MYR	0.8304	0.9007	0.8233	0.8444	0.8444	+0.021 (+2.56%)	2,975,329
16 Jan 2006	MYR	0.753	0.8233	0.7319	0.8233	0.8233	+0.07 (+9.34%)	1,085,187
13 Jan 2006	MYR	0.7319	0.753	0.7107	0.753	0.753	+0.028 (+3.89%)	2,475,545
12 Jan 2006	MYR	0.7389	0.7389	0.7107	0.7248	0.7248	-0.014 (-1.91%)	778,452
11 Jan 2006	MYR	0.7459	0.753	0.7248	0.7389	0.7389	-0.007 (-0.94%)	510,939
10 Jan 2006	MYR	0.7459	0.7459	0.7459	0.7459	0.7459	0.0 (0.0%)	0
9 Jan 2006	MYR	0.7319	0.7459	0.7178	0.7459	0.7459	+0.014 (+1.91%)	806,731
6 Jan 2006	MYR	0.7319	0.753	0.7107	0.7319	0.7319	-0.007 (-0.95%)	4,341,743
5 Jan 2006	MYR	0.7248	0.7459	0.7178	0.7389	0.7389	+0.021 (+2.94%)	2,256,205
4 Jan 2006	MYR	0.7319	0.7319	0.7107	0.7178	0.7178	-0.007 (-0.97%)	2,318,874
3 Jan 2006	MYR	0.7248	0.7248	0.6896	0.7248	0.7248	+0.007 (+0.98%)	1,886,945
30 Dec 2005	MYR	0.7811	0.7811	0.7107	0.7178	0.7178	-0.056 (-7.27%)	2,667,032
29 Dec 2005	MYR	0.7389	0.8093	0.7319	0.7741	0.7741	0.0 (0.0%)	1,533,955
28 Dec 2005	MYR	0.7811	0.7952	0.7459	0.7741	0.7741	0.0 (0.0%)	1,625,968
27 Dec 2005	MYR	0.753	0.7741	0.7319	0.7741	0.7741	+0.028 (+3.78%)	2,450,890
23 Dec 2005	MYR	0.7459	0.7741	0.7248	0.7459	0.7459	+0.007 (+0.95%)	1,229,210
22 Dec 2005	MYR	0.7882	0.7882	0.7037	0.7389	0.7389	-0.035 (-4.55%)	1,657,303
21 Dec 2005	MYR	0.8093	0.8233	0.76	0.7741	0.7741	-0.028 (-3.50%)	2,545,461
20 Dec 2005	MYR	0.8515	0.8515	0.7459	0.8022	0.8022	-0.042 (-5.00%)	3,092,850
19 Dec 2005	MYR	0.8726	0.8796	0.8304	0.8444	0.8444	-0.028 (-3.23%)	1,265,163
16 Dec 2005	MYR	0.8796	0.8867	0.8515	0.8726	0.8726	0.0 (0.0%)	334,018
15 Dec 2005	MYR	0.8867	0.8937	0.8444	0.8726	0.8726	-0.007 (-0.80%)	2,038,926
14 Dec 2005	MYR	0.9007	0.9078	0.8726	0.8796	0.8796	-0.007 (-0.80%)	2,345,945
13 Dec 2005	MYR	0.9148	0.9359	0.8867	0.8867	0.8867	-0.028 (-3.07%)	2,037,434