XOX Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.020	0.020	0.015	0.015	0.450	140,123
2023-03-13	0.015	0.015	0.015	0.015	0.450	5,833
2023-03-10	0.015	0.020	0.015	0.020	0.600	40,847
2023-03-09	0.020	0.020	0.015	0.020	0.600	18,197
2023-03-08	0.015	0.020	0.015	0.020	0.600	62,053
2023-03-07	0.015	0.020	0.015	0.015	0.450	7,417
2023-03-06	0.020	0.020	0.015	0.020	0.600	32,273
2023-03-03	0.015	0.020	0.015	0.020	0.600	40,170
2023-03-02	0.015	0.020	0.015	0.015	0.450	33,033
2023-03-01	0.015	0.020	0.015	0.020	0.600	4,003
2023-02-28	0.020	0.020	0.015	0.015	0.450	25,517
2023-02-27	0.015	0.020	0.015	0.020	0.600	44,467
2023-02-24	0.020	0.020	0.015	0.020	0.600	8,883
2023-02-23	0.020	0.020	0.015	0.020	0.600	17,100
2023-02-22	0.015	0.020	0.015	0.020	0.600	23,467
2023-02-21	0.015	0.020	0.015	0.020	0.600	45,133
2023-02-20	0.020	0.020	0.015	0.020	0.600	5,113
2023-02-17	0.020	0.020	0.015	0.020	0.600	22,083
2023-02-16	0.020	0.020	0.015	0.020	0.600	24,990
2023-02-15	0.020	0.020	0.015	0.015	0.450	51,970
2023-02-14	0.020	0.025	0.020	0.020	0.600	470,890
2023-02-13	0.020	0.020	0.015	0.020	0.600	498,403
2023-02-10	0.020	0.020	0.020	0.020	0.600	176,367
2023-02-09	0.020	0.025	0.020	0.020	0.600	91,517
2023-02-08	0.020	0.025	0.020	0.020	0.600	866,993
2023-02-07	0.020	0.025	0.015	0.020	0.600	1,007,280
2023-02-03	0.020	0.025	0.020	0.020	0.600	74,627
2023-02-02	0.020	0.025	0.020	0.020	0.600	64,003
2023-01-31	0.020	0.025	0.020	0.025	0.750	94,887
2023-01-30	0.020	0.025	0.020	0.020	0.600	389,723
2023-01-27	0.020	0.020	0.015	0.020	0.600	696,427
2023-01-26	0.020	0.020	0.015	0.020	0.600	1,342,713
2023-01-25	0.020	0.020	0.015	0.020	0.600	13,197
2023-01-20	0.020	0.020	0.015	0.020	0.600	113,707
2023-01-19	0.015	0.020	0.015	0.020	0.600	129,267
2023-01-18	0.020	0.020	0.015	0.020	0.600	23,883
2023-01-17	0.020	0.025	0.020	0.020	0.600	199,577
2023-01-16	0.020	0.025	0.020	0.025	0.750	1,457,497
2023-01-13	0.025	0.025	0.020	0.025	0.750	31,103
2023-01-12	0.020	0.025	0.020	0.025	0.750	224,897
2023-01-11	0.020	0.025	0.020	0.020	0.600	71,743
2023-01-10	0.020	0.020	0.020	0.020	0.600	52,000
2023-01-09	0.020	0.025	0.015	0.020	0.600	1,046,050
2023-01-06	0.020	0.020	0.015	0.020	0.600	85,800
2023-01-05	0.020	0.020	0.015	0.020	0.600	89,010
2023-01-04	0.015	0.020	0.015	0.020	0.600	33,217
2023-01-03	0.015	0.020	0.015	0.015	0.450	85,223
2022-12-30	0.020	0.020	0.015	0.015	0.450	95,897
2022-12-29	0.020	0.020	0.015	0.020	0.600	83,667
2022-12-28	0.020	0.020	0.015	0.015	0.450	38,910
2022-12-27	0.020	0.020	0.015	0.020	0.600	142,017
2022-12-23	0.020	0.020	0.020	0.020	0.600	124,433
2022-12-22	0.020	0.025	0.015	0.020	0.600	939,040
2022-12-21	0.020	0.025	0.020	0.020	0.600	133,243
2022-12-20	0.020	0.025	0.020	0.020	0.600	33,647
2022-12-19	0.025	0.025	0.020	0.020	0.600	50,410
2022-12-16	0.025	0.025	0.020	0.025	0.750	31,743
2022-12-15	0.025	0.025	0.020	0.025	0.750	45,533
2022-12-14	0.020	0.025	0.020	0.025	0.750	23,547
2022-12-13	0.025	0.025	0.020	0.025	0.750	70,083

← NewerPage 16 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.