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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Sep 2005	MYR	0.957	0.9711	0.9078	0.943	0.943	-0.007 (-0.74%)	2,312,550
29 Sep 2005	MYR	0.9641	0.9782	0.9148	0.95	0.95	-0.014 (-1.46%)	2,090,937
28 Sep 2005	MYR	0.9993	1.0063	0.943	0.9641	0.9641	-0.035 (-3.52%)	2,472,490
27 Sep 2005	MYR	0.9993	1.0274	0.9922	0.9993	0.9993	+0.007 (+0.72%)	4,048,579
26 Sep 2005	MYR	0.95	0.9922	0.9289	0.9922	0.9922	+0.042 (+4.44%)	3,820,216
23 Sep 2005	MYR	0.957	0.9641	0.9359	0.95	0.95	-0.007 (-0.73%)	686,013
22 Sep 2005	MYR	0.943	0.9782	0.943	0.957	0.957	+0.014 (+1.48%)	3,005,100
21 Sep 2005	MYR	0.9289	0.95	0.9219	0.943	0.943	+0.007 (+0.76%)	3,876,064
20 Sep 2005	MYR	0.95	0.957	0.9148	0.9359	0.9359	-0.007 (-0.75%)	1,885,666
19 Sep 2005	MYR	0.9007	0.943	0.9007	0.943	0.943	+0.035 (+3.88%)	909,900
16 Sep 2005	MYR	0.8937	0.9148	0.8515	0.9078	0.9078	-0.007 (-0.77%)	1,218,695
15 Sep 2005	MYR	0.9711	0.9852	0.8867	0.9148	0.9148	-0.042 (-4.41%)	4,839,467
14 Sep 2005	MYR	0.8937	0.957	0.8867	0.957	0.957	+0.077 (+8.80%)	3,710,937
13 Sep 2005	MYR	0.8022	0.9289	0.8022	0.8796	0.8796	+0.077 (+9.65%)	4,645,280
12 Sep 2005	MYR	0.6333	0.8022	0.6263	0.8022	0.8022	+0.169 (+26.67%)	3,258,900
9 Sep 2005	MYR	0.6052	0.6333	0.5982	0.6333	0.6333	+0.014 (+2.26%)	339,773
8 Sep 2005	MYR	0.6122	0.6404	0.5841	0.6193	0.6193	+0.007 (+1.16%)	515,060
7 Sep 2005	MYR	0.6474	0.6474	0.5982	0.6122	0.6122	-0.049 (-7.45%)	766,231
6 Sep 2005	MYR	0.6826	0.6826	0.6474	0.6615	0.6615	-0.021 (-3.09%)	133,792
5 Sep 2005	MYR	0.6967	0.6967	0.6615	0.6826	0.6826	+0.007 (+1.04%)	124,200
2 Sep 2005	MYR	0.6615	0.7107	0.6333	0.6756	0.6756	+0.014 (+2.13%)	1,056,766
1 Sep 2005	MYR	0.9148	0.9148	0.6615	0.6615	0.6615	0.0 (0.0%)	4,391,551