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
9 Dec 2005	MYR	0.9148	0.943	0.9148	0.9289	0.9289	+0.014 (+1.54%)	1,478,392
8 Dec 2005	MYR	0.8796	0.9219	0.8726	0.9148	0.9148	+0.042 (+4.84%)	2,696,377
7 Dec 2005	MYR	0.8726	0.8937	0.8585	0.8726	0.8726	0.0 (0.0%)	1,873,658
6 Dec 2005	MYR	0.8726	0.9007	0.8585	0.8726	0.8726	+0.007 (+0.81%)	730,279
5 Dec 2005	MYR	0.8796	0.8937	0.8585	0.8656	0.8656	-0.021 (-2.38%)	1,387,729
2 Dec 2005	MYR	0.8867	0.8937	0.8656	0.8867	0.8867	-0.014 (-1.55%)	2,175,632
1 Dec 2005	MYR	0.9007	0.9078	0.8585	0.9007	0.9007	+0.007 (+0.78%)	1,820,866
30 Nov 2005	MYR	0.8726	0.9007	0.8726	0.8937	0.8937	+0.014 (+1.60%)	154,752
29 Nov 2005	MYR	0.8796	0.9007	0.8515	0.8796	0.8796	+0.021 (+2.46%)	1,329,110
28 Nov 2005	MYR	0.9148	0.9148	0.8515	0.8585	0.8585	-0.049 (-5.43%)	2,660,921
25 Nov 2005	MYR	0.9078	0.9219	0.8867	0.9078	0.9078	+0.007 (+0.79%)	1,597,476
24 Nov 2005	MYR	0.8796	0.9007	0.8656	0.9007	0.9007	+0.028 (+3.22%)	181,965
23 Nov 2005	MYR	0.9148	0.9359	0.8726	0.8726	0.8726	-0.042 (-4.61%)	1,275,110
22 Nov 2005	MYR	0.9289	0.9289	0.8726	0.9148	0.9148	-0.007 (-0.77%)	2,395,611
21 Nov 2005	MYR	0.95	0.95	0.9148	0.9219	0.9219	-0.021 (-2.24%)	1,839,979
18 Nov 2005	MYR	0.8656	0.943	0.8585	0.943	0.943	+0.077 (+8.94%)	1,449,118
17 Nov 2005	MYR	0.8374	0.8726	0.8304	0.8656	0.8656	+0.035 (+4.24%)	1,491,466
16 Nov 2005	MYR	0.7741	0.8304	0.753	0.8304	0.8304	+0.049 (+6.31%)	1,973,416
15 Nov 2005	MYR	0.8022	0.8022	0.753	0.7811	0.7811	-0.021 (-2.63%)	1,937,534
14 Nov 2005	MYR	0.8022	0.8163	0.7811	0.8022	0.8022	+0.014 (+1.78%)	520,389
11 Nov 2005	MYR	0.8444	0.8585	0.7882	0.7882	0.7882	-0.056 (-6.66%)	3,741,845
10 Nov 2005	MYR	0.8515	0.8585	0.7952	0.8444	0.8444	-0.007 (-0.83%)	1,927,871
9 Nov 2005	MYR	0.9078	0.9148	0.8515	0.8515	0.8515	-0.056 (-6.20%)	2,057,542
8 Nov 2005	MYR	0.9148	0.9148	0.8937	0.9078	0.9078	-0.014 (-1.53%)	414,734
7 Nov 2005	MYR	0.9289	0.943	0.8937	0.9219	0.9219	-0.007 (-0.75%)	1,633,571
2 Nov 2005	MYR	0.943	0.957	0.9007	0.9289	0.9289	-0.021 (-2.22%)	1,819,232
31 Oct 2005	MYR	0.9289	0.957	0.8937	0.95	0.95	+0.021 (+2.27%)	1,923,395
28 Oct 2005	MYR	0.9007	0.9289	0.8937	0.9289	0.9289	0.0 (0.0%)	1,531,042
27 Oct 2005	MYR	0.9148	0.9359	0.8937	0.9289	0.9289	+0.014 (+1.54%)	1,541,203
26 Oct 2005	MYR	0.9359	0.95	0.9007	0.9148	0.9148	-0.021 (-2.25%)	761,755