XOX Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	0.015	0.015	0.015	0.015	0.450	59,200
2022-06-15	0.015	0.015	0.015	0.015	0.450	160,377
2022-06-14	0.015	0.015	0.010	0.015	0.450	243,523
2022-06-13	0.015	0.020	0.015	0.015	0.450	259,103
2022-06-10	0.015	0.020	0.015	0.015	0.450	62,990
2022-06-09	0.020	0.020	0.015	0.015	0.450	85,100
2022-06-08	0.015	0.020	0.015	0.015	0.450	37,943
2022-06-07	0.015	0.020	0.015	0.015	0.450	86,247
2022-06-03	0.015	0.020	0.010	0.015	0.450	602,620
2022-06-02	0.015	0.020	0.015	0.015	0.450	172,690
2022-06-01	0.015	0.020	0.015	0.015	0.450	62,240
2022-05-31	0.010	0.020	0.010	0.015	0.450	389,880
2022-05-30	0.015	0.015	0.010	0.015	0.450	41,020
2022-05-27	0.015	0.015	0.010	0.015	0.450	29,680
2022-05-26	0.015	0.020	0.010	0.015	0.450	205,443
2022-05-25	0.015	0.015	0.010	0.015	0.450	177,363
2022-05-24	0.015	0.015	0.010	0.015	0.450	326,880
2022-05-23	0.020	0.020	0.015	0.015	0.450	1,029,847
2022-05-20	0.020	0.020	0.015	0.015	0.450	566,133
2022-05-19	0.015	0.020	0.015	0.020	0.600	97,243
2022-05-18	0.015	0.020	0.015	0.015	0.450	111,930
2022-05-17	0.015	0.020	0.015	0.015	0.450	82,950
2022-05-13	0.015	0.020	0.010	0.015	0.450	248,250
2022-05-12	0.020	0.020	0.010	0.015	0.450	739,253
2022-05-11	0.015	0.020	0.010	0.015	0.450	300,370
2022-05-10	0.015	0.015	0.015	0.015	0.450	281,943
2022-05-09	0.015	0.020	0.015	0.015	0.450	851,800
2022-05-06	0.020	0.020	0.010	0.015	0.450	7,556,936
2022-05-05	0.015	0.020	0.015	0.020	0.600	66,867
2022-04-29	0.020	0.020	0.015	0.015	0.450	108,673
2022-04-28	0.020	0.020	0.015	0.020	0.600	35,167
2022-04-27	0.020	0.020	0.015	0.015	0.450	20,880
2022-04-26	0.020	0.020	0.015	0.020	0.600	20,010
2022-04-25	0.020	0.020	0.015	0.020	0.600	77,353
2022-04-22	0.015	0.020	0.015	0.020	0.600	31,190
2022-04-21	0.015	0.020	0.015	0.015	0.450	34,067
2022-04-20	0.020	0.020	0.015	0.020	0.600	268,690
2022-04-18	0.020	0.020	0.015	0.020	0.600	59,883
2022-04-15	0.020	0.020	0.015	0.020	0.600	151,163
2022-04-14	0.025	0.025	0.020	0.020	0.600	279,490
2022-04-13	0.020	0.020	0.020	0.020	0.600	805,747
2022-04-12	0.020	0.020	0.015	0.015	0.450	36,000
2022-04-11	0.020	0.025	0.015	0.020	0.600	910,180
2022-04-08	0.020	0.025	0.020	0.020	0.600	309,150
2022-04-07	0.020	0.025	0.020	0.020	0.600	573,527
2022-04-06	0.020	0.025	0.020	0.025	0.750	650,083
2022-04-05	0.020	0.020	0.015	0.020	0.600	220,537
2022-04-04	0.020	0.020	0.015	0.020	0.600	235,360
2022-04-01	0.020	0.020	0.015	0.020	0.600	733,593
2022-03-31	0.020	0.020	0.015	0.020	0.600	376,420
2022-03-30	0.025	0.025	0.020	0.020	0.600	1,033,983
2022-03-29	0.025	0.025	0.020	0.020	0.600	1,096,740
2022-03-28	0.020	0.025	0.020	0.025	0.750	195,173
2022-03-25	0.020	0.020	0.015	0.015	0.450	455,317
2022-03-24	0.020	0.020	0.015	0.020	0.600	227,740
2022-03-23	0.020	0.025	0.020	0.020	0.600	2,832,283
2022-03-22	0.020	0.025	0.015	0.020	0.600	1,475,840
2022-03-21	0.025	0.025	0.015	0.020	0.600	1,893,260
2022-03-18	0.020	0.025	0.015	0.020	0.600	2,998,087
2022-03-17	0.020	0.020	0.015	0.020	0.600	3,540,213

← NewerPage 19 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.