Xox Networks Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	0.030	0.030	0.025	0.030	0.030	25,100
2022-06-10	0.030	0.030	0.030	0.030	0.030	70,000
2022-06-09	0.030	0.030	0.030	0.030	0.030	216,000
2022-06-08	0.030	0.035	0.030	0.035	0.035	21,500
2022-06-07	0.030	0.030	0.030	0.030	0.030	32,000
2022-06-03	0.030	0.030	0.030	0.030	0.030	240,000
2022-06-02	0.030	0.035	0.030	0.035	0.035	123,000
2022-06-01	0.030	0.035	0.030	0.030	0.030	104,100
2022-05-31	0.030	0.030	0.030	0.030	0.030	543,700
2022-05-30	0.025	0.030	0.025	0.030	0.030	203,600
2022-05-27	0.030	0.030	0.025	0.030	0.030	160,100
2022-05-26	0.030	0.030	0.030	0.030	0.030	783,800
2022-05-25	0.030	0.035	0.030	0.030	0.030	92,000
2022-05-24	0.030	0.030	0.030	0.030	0.030	142,900
2022-05-23	0.030	0.030	0.030	0.030	0.030	564,000
2022-05-20	0.030	0.035	0.030	0.030	0.030	131,000
2022-05-19	0.030	0.035	0.030	0.030	0.030	238,100
2022-05-18	0.030	0.030	0.030	0.030	0.030	356,400
2022-05-17	0.030	0.030	0.030	0.030	0.030	439,700
2022-05-13	0.030	0.030	0.030	0.030	0.030	195,600
2022-05-12	0.030	0.035	0.030	0.030	0.030	627,500
2022-05-11	0.030	0.030	0.030	0.030	0.030	600,900
2022-05-10	0.030	0.030	0.030	0.030	0.030	3,972,800
2022-05-09	0.030	0.030	0.030	0.030	0.030	119,000
2022-05-06	0.030	0.035	0.030	0.035	0.035	160,000
2022-05-05	0.030	0.035	0.030	0.030	0.030	726,900
2022-04-29	0.030	0.030	0.030	0.030	0.030	1,235,000
2022-04-28	0.035	0.035	0.035	0.035	0.035	75,000
2022-04-27	0.030	0.035	0.030	0.035	0.035	527,400
2022-04-26	0.030	0.035	0.030	0.035	0.035	60,200
2022-04-25	0.035	0.035	0.030	0.035	0.035	750,100
2022-04-22	0.030	0.035	0.030	0.035	0.035	20,100
2022-04-21	0.030	0.035	0.030	0.035	0.035	793,400
2022-04-20	0.035	0.035	0.030	0.035	0.035	1,358,200
2022-04-18	0.030	0.035	0.030	0.035	0.035	210,200
2022-04-15	0.030	0.035	0.030	0.035	0.035	260,000
2022-04-14	0.035	0.035	0.030	0.035	0.035	188,000
2022-04-13	0.035	0.040	0.035	0.035	0.035	4,890,600
2022-04-12	0.035	0.035	0.035	0.035	0.035	1,551,200
2022-04-11	0.035	0.040	0.035	0.035	0.035	3,312,000
2022-04-08	0.040	0.040	0.035	0.040	0.040	169,000
2022-04-07	0.035	0.040	0.035	0.040	0.040	260,100
2022-04-06	0.040	0.040	0.035	0.040	0.040	3,124,600
2022-04-05	0.040	0.040	0.035	0.040	0.040	677,200
2022-04-04	0.035	0.040	0.030	0.040	0.040	2,419,200
2022-04-01	0.030	0.035	0.030	0.035	0.035	1,130,700
2022-03-31	0.035	0.035	0.030	0.035	0.035	1,230,400
2022-03-30	0.030	0.035	0.030	0.035	0.035	234,400
2022-03-29	0.030	0.035	0.030	0.035	0.035	234,400
2022-03-28	0.030	0.035	0.030	0.035	0.035	251,400
2022-03-25	0.035	0.035	0.030	0.035	0.035	73,800
2022-03-24	0.030	0.035	0.030	0.035	0.035	344,100
2022-03-23	0.030	0.035	0.030	0.035	0.035	538,000
2022-03-22	0.030	0.035	0.030	0.035	0.035	2,221,000
2022-03-21	0.035	0.035	0.035	0.035	0.035	0
2022-03-18	0.030	0.035	0.030	0.035	0.035	132,100
2022-03-17	0.030	0.035	0.030	0.035	0.035	88,400
2022-03-16	0.030	0.035	0.030	0.035	0.035	425,000
2022-03-15	0.035	0.035	0.035	0.035	0.035	5,000
2022-03-14	0.030	0.035	0.030	0.035	0.035	141,500

← NewerPage 19 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.