XOX Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.020	0.020	0.015	0.015	0.450	3,198,727
2023-06-12	0.015	0.020	0.015	0.020	0.600	4,353,837
2023-06-09	0.015	0.020	0.010	0.015	0.450	9,493,650
2023-06-08	0.015	0.020	0.015	0.015	0.450	22,533
2023-06-07	0.015	0.020	0.015	0.015	0.450	54,720
2023-06-06	0.015	0.020	0.015	0.020	0.600	199,647
2023-06-02	0.015	0.020	0.010	0.020	0.600	969,677
2023-06-01	0.010	0.015	0.010	0.010	0.300	58,543
2023-05-31	0.015	0.015	0.010	0.015	0.450	91,127
2023-05-30	0.010	0.015	0.010	0.015	0.450	44,007
2023-05-29	0.015	0.015	0.010	0.010	0.300	49,033
2023-05-26	0.015	0.015	0.010	0.015	0.450	145,613
2023-05-25	0.015	0.015	0.010	0.015	0.450	230,987
2023-05-24	0.015	0.015	0.010	0.015	0.450	192,600
2023-05-23	0.015	0.015	0.010	0.015	0.450	318,273
2023-05-22	0.015	0.015	0.010	0.015	0.450	759,080
2023-05-19	0.020	0.020	0.015	0.015	0.450	1,859,997
2023-05-18	0.015	0.020	0.015	0.015	0.450	18,667
2023-05-17	0.020	0.020	0.015	0.015	0.450	29,300
2023-05-16	0.015	0.015	0.015	0.015	0.450	73,290
2023-05-15	0.015	0.020	0.015	0.015	0.450	153,567
2023-05-12	0.020	0.020	0.015	0.015	0.450	125,563
2023-05-11	0.015	0.020	0.015	0.020	0.600	58,963
2023-05-10	0.020	0.020	0.015	0.020	0.600	12,380
2023-05-09	0.015	0.015	0.015	0.015	0.450	41,123
2023-05-08	0.020	0.020	0.015	0.015	0.450	139,670
2023-05-05	0.015	0.020	0.015	0.020	0.600	39,593
2023-05-03	0.015	0.015	0.015	0.015	0.450	30,163
2023-05-02	0.015	0.015	0.015	0.015	0.450	71,623
2023-04-28	0.020	0.020	0.015	0.020	0.600	11,673
2023-04-27	0.015	0.015	0.015	0.015	0.450	101,370
2023-04-26	0.015	0.020	0.015	0.020	0.600	11,787
2023-04-25	0.015	0.015	0.015	0.015	0.450	76,367
2023-04-20	0.015	0.020	0.015	0.015	0.450	15,190
2023-04-19	0.015	0.020	0.015	0.020	0.600	4,920
2023-04-18	0.015	0.020	0.015	0.020	0.600	12,643
2023-04-17	0.015	0.020	0.015	0.015	0.450	34,240
2023-04-14	0.020	0.020	0.015	0.015	0.450	19,667
2023-04-13	0.015	0.020	0.015	0.015	0.450	28,683
2023-04-12	0.020	0.020	0.015	0.020	0.600	6,217
2023-04-11	0.015	0.020	0.015	0.015	0.450	35,817
2023-04-10	0.020	0.020	0.015	0.015	0.450	43,283
2023-04-07	0.015	0.020	0.015	0.020	0.600	6,203
2023-04-06	0.020	0.020	0.015	0.020	0.600	42,323
2023-04-05	0.020	0.020	0.015	0.020	0.600	10,337
2023-04-04	0.015	0.020	0.015	0.020	0.600	3,483
2023-04-03	0.015	0.020	0.015	0.020	0.600	689,653
2023-03-31	0.020	0.020	0.015	0.020	0.600	21,267
2023-03-30	0.015	0.020	0.015	0.020	0.600	23,967
2023-03-29	0.015	0.020	0.015	0.020	0.600	38,777
2023-03-28	0.020	0.020	0.015	0.020	0.600	39,870
2023-03-27	0.020	0.020	0.015	0.020	0.600	14,753
2023-03-24	0.015	0.020	0.015	0.020	0.600	37,373
2023-03-23	0.015	0.020	0.015	0.015	0.450	31,943
2023-03-22	0.020	0.020	0.015	0.020	0.600	21,600
2023-03-21	0.020	0.020	0.015	0.020	0.600	49,580
2023-03-20	0.015	0.020	0.015	0.020	0.600	104,823
2023-03-17	0.020	0.020	0.015	0.015	0.450	16,440
2023-03-16	0.020	0.020	0.015	0.020	0.600	41,700
2023-03-15	0.020	0.020	0.015	0.020	0.600	52,643

← NewerPage 15 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.