XOX Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.015	0.015	0.015	0.015	0.450	16,420
2022-09-09	0.015	0.015	0.015	0.015	0.450	19,190
2022-09-08	0.020	0.020	0.015	0.015	0.450	27,887
2022-09-07	0.015	0.020	0.015	0.015	0.450	18,670
2022-09-06	0.015	0.020	0.015	0.015	0.450	34,280
2022-09-05	0.015	0.020	0.015	0.020	0.600	37,633
2022-09-02	0.015	0.020	0.015	0.015	0.450	5,163
2022-09-01	0.015	0.020	0.015	0.020	0.600	29,090
2022-08-30	0.015	0.020	0.015	0.020	0.600	31,627
2022-08-29	0.015	0.020	0.015	0.020	0.600	80,780
2022-08-26	0.020	0.020	0.015	0.020	0.600	35,790
2022-08-25	0.015	0.020	0.015	0.020	0.600	48,377
2022-08-24	0.015	0.020	0.015	0.015	0.450	29,630
2022-08-23	0.020	0.020	0.015	0.015	0.450	50,987
2022-08-22	0.015	0.020	0.015	0.020	0.600	55,017
2022-08-19	0.015	0.020	0.015	0.015	0.450	21,677
2022-08-18	0.020	0.020	0.015	0.020	0.600	39,380
2022-08-17	0.020	0.020	0.015	0.015	0.450	80,333
2022-08-16	0.020	0.020	0.015	0.020	0.600	20,500
2022-08-15	0.015	0.020	0.015	0.020	0.600	49,953
2022-08-12	0.015	0.020	0.015	0.015	0.450	38,830
2022-08-11	0.015	0.020	0.015	0.020	0.600	51,477
2022-08-10	0.020	0.020	0.015	0.015	0.450	49,450
2022-08-09	0.020	0.020	0.015	0.020	0.600	1,343
2022-08-08	0.020	0.020	0.015	0.020	0.600	6,283
2022-08-05	0.020	0.020	0.015	0.020	0.600	27,323
2022-08-04	0.015	0.020	0.015	0.020	0.600	23,230
2022-08-03	0.015	0.020	0.015	0.015	0.450	101,383
2022-08-02	0.020	0.020	0.015	0.015	0.450	46,173
2022-08-01	0.020	0.020	0.015	0.020	0.600	80,210
2022-07-29	0.020	0.020	0.015	0.020	0.600	38,803
2022-07-28	0.020	0.020	0.015	0.020	0.600	139,953
2022-07-27	0.020	0.020	0.015	0.020	0.600	71,130
2022-07-26	0.015	0.020	0.015	0.020	0.600	85,300
2022-07-25	0.015	0.020	0.015	0.020	0.600	25,587
2022-07-22	0.020	0.020	0.015	0.015	0.450	38,347
2022-07-21	0.015	0.020	0.015	0.020	0.600	5,190
2022-07-20	0.020	0.020	0.015	0.020	0.600	221,583
2022-07-19	0.015	0.020	0.015	0.015	0.450	31,850
2022-07-18	0.015	0.015	0.015	0.015	0.450	41,100
2022-07-15	0.020	0.020	0.015	0.020	0.600	29,560
2022-07-14	0.015	0.020	0.015	0.020	0.600	24,600
2022-07-13	0.015	0.020	0.015	0.015	0.450	33,817
2022-07-12	0.015	0.020	0.015	0.015	0.450	29,067
2022-07-08	0.015	0.020	0.015	0.020	0.600	60,293
2022-07-07	0.015	0.015	0.010	0.015	0.450	18,380
2022-07-06	0.015	0.015	0.010	0.015	0.450	148,490
2022-07-05	0.015	0.015	0.015	0.015	0.450	56,687
2022-07-04	0.015	0.015	0.015	0.015	0.450	152,487
2022-07-01	0.015	0.020	0.015	0.015	0.450	68,153
2022-06-30	0.015	0.020	0.015	0.015	0.450	103,320
2022-06-29	0.015	0.020	0.015	0.015	0.450	29,427
2022-06-28	0.015	0.015	0.015	0.015	0.450	53,800
2022-06-27	0.015	0.020	0.010	0.015	0.450	137,857
2022-06-24	0.015	0.015	0.015	0.015	0.450	112,327
2022-06-23	0.015	0.020	0.015	0.015	0.450	93,003
2022-06-22	0.015	0.020	0.015	0.015	0.450	119,240
2022-06-21	0.015	0.015	0.010	0.015	0.450	178,857
2022-06-20	0.015	0.015	0.010	0.015	0.450	15,240
2022-06-17	0.010	0.015	0.010	0.015	0.450	44,360

← NewerPage 18 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.