Xox Networks Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.030	0.035	0.030	0.035	0.035	1,121,000
2022-03-10	0.030	0.035	0.030	0.035	0.035	1,143,900
2022-03-09	0.030	0.035	0.030	0.035	0.035	452,900
2022-03-08	0.030	0.035	0.030	0.035	0.035	5,586,500
2022-03-07	0.035	0.035	0.030	0.035	0.035	393,800
2022-03-04	0.030	0.030	0.030	0.030	0.030	295,800
2022-03-03	0.030	0.035	0.030	0.035	0.035	57,000
2022-03-02	0.035	0.035	0.035	0.035	0.035	36,000
2022-03-01	0.035	0.035	0.030	0.035	0.035	565,200
2022-02-28	0.035	0.035	0.030	0.035	0.035	703,000
2022-02-25	0.035	0.035	0.030	0.035	0.035	1,782,000
2022-02-24	0.035	0.040	0.030	0.035	0.035	8,183,600
2022-02-23	0.040	0.040	0.035	0.040	0.040	232,800
2022-02-22	0.035	0.040	0.035	0.040	0.040	1,054,600
2022-02-21	0.035	0.040	0.035	0.040	0.040	1,028,600
2022-02-18	0.040	0.040	0.035	0.040	0.040	1,730,900
2022-02-17	0.040	0.040	0.040	0.040	0.040	767,000
2022-02-16	0.040	0.040	0.035	0.040	0.040	266,000
2022-02-15	0.035	0.040	0.035	0.040	0.040	344,500
2022-02-14	0.040	0.040	0.035	0.035	0.035	320,000
2022-02-11	0.040	0.040	0.035	0.040	0.040	2,023,100
2022-02-10	0.035	0.040	0.035	0.040	0.040	315,800
2022-02-09	0.040	0.040	0.035	0.035	0.035	313,700
2022-02-08	0.040	0.040	0.035	0.040	0.040	91,500
2022-02-07	0.035	0.040	0.035	0.040	0.040	127,300
2022-02-04	0.035	0.040	0.035	0.040	0.040	996,500
2022-02-03	0.040	0.040	0.035	0.040	0.040	169,100
2022-01-31	0.035	0.035	0.035	0.035	0.035	307,900
2022-01-28	0.035	0.040	0.035	0.040	0.040	1,199,500
2022-01-27	0.040	0.040	0.035	0.035	0.035	451,000
2022-01-26	0.040	0.040	0.035	0.035	0.035	290,800
2022-01-25	0.035	0.040	0.035	0.040	0.040	10,879,500
2022-01-24	0.035	0.040	0.035	0.035	0.035	218,100
2022-01-21	0.040	0.040	0.035	0.040	0.040	1,441,000
2022-01-20	0.040	0.040	0.035	0.040	0.040	1,633,300
2022-01-19	0.040	0.045	0.040	0.040	0.040	5,176,400
2022-01-17	0.040	0.045	0.035	0.040	0.040	39,176,300
2022-01-14	0.045	0.045	0.035	0.040	0.040	26,615,100
2022-01-13	0.045	0.045	0.040	0.045	0.045	38,186,000
2022-01-12	0.045	0.050	0.045	0.045	0.045	30,201,700
2022-01-11	0.050	0.050	0.040	0.045	0.045	60,751,400
2022-01-10	0.040	0.055	0.040	0.050	0.050	27,060,200
2022-01-07	0.040	0.050	0.040	0.045	0.045	17,676,400
2022-01-06	0.040	0.045	0.040	0.040	0.040	5,414,500
2022-01-05	0.045	0.045	0.035	0.040	0.040	58,555,500
2022-01-04	0.030	0.045	0.030	0.040	0.040	71,179,900
2022-01-03	0.030	0.035	0.030	0.030	0.030	2,205,800
2021-12-31	0.030	0.035	0.030	0.030	0.030	3,530,400
2021-12-30	0.035	0.035	0.030	0.030	0.030	132,200
2021-12-29	0.030	0.035	0.030	0.035	0.035	1,451,100
2021-12-28	0.030	0.030	0.030	0.030	0.030	147,100
2021-12-27	0.035	0.035	0.030	0.030	0.030	745,600
2021-12-24	0.030	0.035	0.030	0.035	0.035	629,700
2021-12-23	0.030	0.035	0.025	0.030	0.030	14,890,200
2021-12-22	0.030	0.030	0.025	0.030	0.030	4,812,100
2021-12-21	0.025	0.035	0.025	0.030	0.030	54,272,500
2021-12-20	0.030	0.030	0.025	0.025	0.025	952,600
2021-12-17	0.030	0.030	0.025	0.025	0.025	6,913,500
2021-12-16	0.030	0.030	0.025	0.030	0.030	6,581,300
2021-12-15	0.035	0.040	0.025	0.030	0.030	47,059,200

← NewerPage 20 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.