XOX Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.015	0.020	0.015	0.020	0.600	65,713
2023-09-07	0.015	0.020	0.015	0.015	0.450	237,370
2023-09-06	0.015	0.020	0.015	0.015	0.450	12,800
2023-09-05	0.015	0.020	0.015	0.015	0.450	160,423
2023-09-04	0.020	0.020	0.015	0.020	0.600	121,067
2023-09-01	0.015	0.020	0.015	0.020	0.600	77,477
2023-08-30	0.015	0.020	0.015	0.015	0.450	806,877
2023-08-29	0.020	0.020	0.015	0.020	0.600	34,477
2023-08-28	0.015	0.020	0.015	0.020	0.600	274,100
2023-08-25	0.015	0.020	0.015	0.015	0.450	103,960
2023-08-24	0.015	0.020	0.015	0.020	0.600	81,213
2023-08-23	0.015	0.020	0.015	0.020	0.600	106,920
2023-08-22	0.015	0.020	0.015	0.015	0.450	67,333
2023-08-21	0.020	0.020	0.015	0.020	0.600	45,227
2023-08-18	0.015	0.020	0.015	0.020	0.600	79,160
2023-08-17	0.015	0.020	0.015	0.020	0.600	70,193
2023-08-16	0.015	0.020	0.015	0.020	0.600	257,823
2023-08-15	0.015	0.020	0.015	0.015	0.450	214,127
2023-08-14	0.015	0.020	0.010	0.015	0.450	136,927
2023-08-11	0.020	0.020	0.015	0.015	0.450	49,663
2023-08-10	0.015	0.020	0.010	0.020	0.600	171,563
2023-08-09	0.015	0.015	0.010	0.015	0.450	333,153
2023-08-08	0.015	0.015	0.010	0.015	0.450	99,863
2023-08-07	0.015	0.015	0.010	0.015	0.450	58,860
2023-08-04	0.015	0.020	0.010	0.015	0.450	649,313
2023-08-03	0.015	0.020	0.015	0.020	0.600	27,797
2023-08-02	0.015	0.020	0.015	0.020	0.600	82,630
2023-08-01	0.015	0.015	0.015	0.015	0.450	113,923
2023-07-31	0.015	0.020	0.010	0.015	0.450	153,263
2023-07-28	0.015	0.015	0.015	0.015	0.450	88,467
2023-07-27	0.020	0.020	0.015	0.020	0.600	188,097
2023-07-26	0.015	0.020	0.015	0.020	0.600	1,028,690
2023-07-25	0.015	0.020	0.015	0.015	0.450	1,202,280
2023-07-24	0.015	0.020	0.015	0.015	0.450	1,591,190
2023-07-21	0.015	0.015	0.015	0.015	0.450	2,449,107
2023-07-20	0.015	0.015	0.010	0.015	0.450	1,390,050
2023-07-18	0.015	0.015	0.010	0.015	0.450	54,063
2023-07-17	0.015	0.015	0.010	0.010	0.300	53,247
2023-07-14	0.015	0.015	0.015	0.015	0.450	53,553
2023-07-13	0.010	0.015	0.010	0.015	0.450	87,253
2023-07-12	0.015	0.015	0.010	0.015	0.450	9,450
2023-07-11	0.010	0.015	0.010	0.015	0.450	50,583
2023-07-10	0.010	0.015	0.010	0.015	0.450	30,987
2023-07-07	0.010	0.015	0.010	0.010	0.300	19,287
2023-07-06	0.015	0.015	0.010	0.010	0.300	46,717
2023-07-05	0.015	0.015	0.010	0.015	0.450	52,510
2023-07-04	0.015	0.015	0.010	0.010	0.300	77,130
2023-07-03	0.015	0.020	0.010	0.015	0.450	288,983
2023-06-30	0.015	0.015	0.010	0.015	0.450	211,760
2023-06-28	0.015	0.015	0.010	0.015	0.450	161,523
2023-06-27	0.015	0.015	0.010	0.010	0.300	224,860
2023-06-26	0.015	0.015	0.015	0.015	0.450	249,633
2023-06-23	0.020	0.020	0.010	0.015	0.450	423,367
2023-06-22	0.015	0.020	0.010	0.020	0.600	399,737
2023-06-21	0.015	0.015	0.015	0.015	0.450	86,310
2023-06-20	0.015	0.020	0.015	0.020	0.600	158,183
2023-06-19	0.015	0.020	0.015	0.015	0.450	429,280
2023-06-16	0.015	0.020	0.015	0.020	0.600	285,267
2023-06-15	0.015	0.020	0.010	0.015	0.450	892,003
2023-06-14	0.015	0.020	0.010	0.015	0.450	3,988,833

← NewerPage 14 of 21 · 1,244 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.