Xox Networks Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.025	0.030	0.025	0.030	0.030	6,200
2022-09-06	0.030	0.030	0.025	0.025	0.025	777,300
2022-09-05	0.030	0.030	0.030	0.030	0.030	20,000
2022-09-02	0.025	0.030	0.025	0.030	0.030	61,100
2022-09-01	0.030	0.030	0.025	0.030	0.030	390,000
2022-08-30	0.025	0.030	0.025	0.030	0.030	50,000
2022-08-29	0.025	0.030	0.025	0.030	0.030	24,400
2022-08-26	0.025	0.030	0.025	0.030	0.030	35,100
2022-08-25	0.025	0.030	0.025	0.030	0.030	81,200
2022-08-24	0.025	0.030	0.025	0.030	0.030	48,000
2022-08-23	0.025	0.030	0.025	0.030	0.030	20,500
2022-08-22	0.030	0.030	0.030	0.030	0.030	2,910,000
2022-08-19	0.030	0.030	0.025	0.030	0.030	193,000
2022-08-18	0.025	0.030	0.025	0.030	0.030	5,500
2022-08-17	0.030	0.030	0.030	0.030	0.030	0
2022-08-16	0.025	0.030	0.025	0.030	0.030	2,100
2022-08-15	0.030	0.030	0.030	0.030	0.030	50,000
2022-08-12	0.025	0.030	0.025	0.030	0.030	69,100
2022-08-11	0.030	0.030	0.025	0.030	0.030	2,223,400
2022-08-10	0.025	0.030	0.025	0.030	0.030	60,100
2022-08-09	0.025	0.025	0.025	0.025	0.025	92,000
2022-08-08	0.030	0.030	0.030	0.030	0.030	100
2022-08-05	0.025	0.030	0.025	0.025	0.025	1,014,900
2022-08-04	0.025	0.030	0.025	0.025	0.025	190,000
2022-08-03	0.030	0.030	0.025	0.025	0.025	1,208,200
2022-08-02	0.030	0.030	0.030	0.030	0.030	144,600
2022-08-01	0.035	0.035	0.030	0.030	0.030	20,100
2022-07-29	0.030	0.035	0.030	0.035	0.035	664,200
2022-07-28	0.030	0.035	0.030	0.030	0.030	899,600
2022-07-27	0.025	0.030	0.025	0.030	0.030	124,200
2022-07-26	0.030	0.030	0.025	0.025	0.025	178,000
2022-07-25	0.030	0.030	0.030	0.030	0.030	943,800
2022-07-22	0.030	0.030	0.030	0.030	0.030	662,400
2022-07-21	0.030	0.035	0.030	0.030	0.030	383,500
2022-07-20	0.030	0.030	0.030	0.030	0.030	6,542,600
2022-07-19	0.025	0.035	0.025	0.025	0.025	8,316,500
2022-07-18	0.025	0.025	0.025	0.025	0.025	313,500
2022-07-15	0.030	0.035	0.025	0.025	0.025	1,573,200
2022-07-14	0.025	0.035	0.025	0.030	0.030	14,104,100
2022-07-13	0.020	0.020	0.020	0.020	0.020	0
2022-07-12	0.025	0.025	0.020	0.020	0.020	395,600
2022-07-08	0.025	0.025	0.025	0.025	0.025	224,800
2022-07-07	0.025	0.025	0.025	0.025	0.025	1,552,100
2022-07-06	0.025	0.025	0.025	0.025	0.025	218,000
2022-07-05	0.030	0.030	0.030	0.030	0.030	0
2022-07-04	0.030	0.030	0.025	0.030	0.030	208,600
2022-07-01	0.025	0.030	0.025	0.030	0.030	995,200
2022-06-30	0.025	0.030	0.025	0.025	0.025	2,107,200
2022-06-29	0.025	0.030	0.025	0.030	0.030	106,200
2022-06-28	0.025	0.030	0.025	0.030	0.030	20,900
2022-06-27	0.025	0.030	0.025	0.025	0.025	261,100
2022-06-24	0.025	0.030	0.025	0.025	0.025	1,019,000
2022-06-23	0.025	0.025	0.025	0.025	0.025	273,000
2022-06-22	0.025	0.030	0.025	0.030	0.030	30,100
2022-06-21	0.025	0.030	0.025	0.030	0.030	130,200
2022-06-20	0.025	0.030	0.025	0.030	0.030	161,100
2022-06-17	0.025	0.030	0.025	0.030	0.030	77,700
2022-06-16	0.030	0.030	0.025	0.030	0.030	170,500
2022-06-15	0.030	0.030	0.025	0.030	0.030	104,700
2022-06-14	0.025	0.030	0.025	0.030	0.030	272,100

← NewerPage 18 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.