Xox Networks Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.040	0.040	0.035	0.040	0.040	215,000
2022-12-06	0.035	0.040	0.035	0.040	0.040	2,221,000
2022-12-05	0.035	0.035	0.035	0.035	0.035	1,111,000
2022-12-02	0.040	0.040	0.035	0.035	0.035	521,400
2022-12-01	0.030	0.040	0.030	0.035	0.035	4,713,400
2022-11-30	0.030	0.030	0.030	0.030	0.030	100,000
2022-11-29	0.030	0.030	0.030	0.030	0.030	1,616,500
2022-11-25	0.030	0.030	0.030	0.030	0.030	1,411,000
2022-11-24	0.030	0.035	0.030	0.030	0.030	1,980,100
2022-11-23	0.030	0.030	0.025	0.025	0.025	57,300
2022-11-22	0.025	0.025	0.025	0.025	0.025	201,000
2022-11-21	0.030	0.030	0.030	0.030	0.030	10,000
2022-11-17	0.025	0.030	0.025	0.030	0.030	56,100
2022-11-16	0.030	0.030	0.030	0.030	0.030	37,000
2022-11-15	0.030	0.030	0.025	0.025	0.025	1,874,600
2022-11-14	0.035	0.035	0.030	0.035	0.035	231,100
2022-11-11	0.035	0.035	0.035	0.035	0.035	1,680,000
2022-11-10	0.030	0.035	0.030	0.035	0.035	7,933,200
2022-11-09	0.025	0.025	0.025	0.025	0.025	405,900
2022-11-08	0.030	0.030	0.025	0.030	0.030	1,897,000
2022-11-07	0.025	0.025	0.025	0.025	0.025	150,000
2022-11-04	0.020	0.030	0.020	0.030	0.030	197,400
2022-11-03	0.025	0.025	0.025	0.025	0.025	0
2022-11-02	0.025	0.025	0.025	0.025	0.025	875,800
2022-11-01	0.025	0.025	0.025	0.025	0.025	719,200
2022-10-31	0.025	0.025	0.025	0.025	0.025	190,000
2022-10-28	0.025	0.025	0.025	0.025	0.025	329,600
2022-10-27	0.030	0.030	0.025	0.025	0.025	188,000
2022-10-26	0.025	0.025	0.025	0.025	0.025	570,000
2022-10-25	0.025	0.025	0.025	0.025	0.025	35,000
2022-10-21	0.030	0.030	0.030	0.030	0.030	100,000
2022-10-20	0.030	0.030	0.025	0.030	0.030	83,300
2022-10-19	0.025	0.025	0.025	0.025	0.025	743,500
2022-10-18	0.030	0.030	0.025	0.025	0.025	240,500
2022-10-17	0.030	0.030	0.030	0.030	0.030	500
2022-10-14	0.025	0.030	0.025	0.030	0.030	516,000
2022-10-13	0.020	0.025	0.020	0.025	0.025	227,200
2022-10-12	0.020	0.025	0.020	0.025	0.025	143,500
2022-10-11	0.025	0.025	0.020	0.020	0.020	706,500
2022-10-07	0.025	0.025	0.025	0.025	0.025	0
2022-10-06	0.025	0.025	0.025	0.025	0.025	0
2022-10-05	0.025	0.025	0.025	0.025	0.025	715,000
2022-10-04	0.025	0.025	0.025	0.025	0.025	132,700
2022-10-03	0.025	0.025	0.020	0.020	0.020	301,900
2022-09-30	0.025	0.025	0.020	0.020	0.020	1,120,900
2022-09-29	0.025	0.025	0.025	0.025	0.025	40,000
2022-09-28	0.025	0.025	0.025	0.025	0.025	119,700
2022-09-27	0.025	0.025	0.025	0.025	0.025	100
2022-09-26	0.025	0.025	0.025	0.025	0.025	680,000
2022-09-23	0.025	0.025	0.025	0.025	0.025	212,000
2022-09-22	0.025	0.025	0.025	0.025	0.025	2,145,500
2022-09-21	0.025	0.025	0.025	0.025	0.025	215,300
2022-09-20	0.025	0.025	0.025	0.025	0.025	100,000
2022-09-19	0.025	0.025	0.025	0.025	0.025	23,000
2022-09-15	0.025	0.030	0.025	0.025	0.025	31,900
2022-09-14	0.025	0.025	0.025	0.025	0.025	1,204,000
2022-09-13	0.030	0.030	0.025	0.025	0.025	184,000
2022-09-12	0.025	0.025	0.025	0.025	0.025	269,300
2022-09-09	0.025	0.025	0.025	0.025	0.025	185,000
2022-09-08	0.025	0.025	0.025	0.025	0.025	13,700

← NewerPage 17 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.