XOX Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.020	0.020	0.015	0.020	0.600	39,747
2022-03-15	0.020	0.020	0.015	0.015	0.450	42,517
2022-03-14	0.020	0.020	0.015	0.015	0.450	91,503
2022-03-11	0.015	0.020	0.015	0.020	0.600	37,620
2022-03-10	0.020	0.020	0.015	0.015	0.450	47,487
2022-03-09	0.020	0.020	0.015	0.020	0.600	47,090
2022-03-08	0.020	0.020	0.015	0.020	0.600	148,933
2022-03-07	0.020	0.020	0.015	0.020	0.600	104,227
2022-03-04	0.020	0.020	0.015	0.020	0.600	59,503
2022-03-03	0.020	0.020	0.015	0.020	0.600	92,163
2022-03-02	0.020	0.020	0.015	0.020	0.600	143,857
2022-03-01	0.020	0.020	0.015	0.020	0.600	152,787
2022-02-28	0.020	0.020	0.015	0.020	0.600	567,637
2022-02-25	0.020	0.025	0.015	0.020	0.600	2,118,690
2022-02-24	0.025	0.025	0.015	0.020	0.600	5,664,133
2022-02-23	0.025	0.025	0.020	0.025	0.750	178,653
2022-02-22	0.025	0.030	0.020	0.025	0.750	4,865,773
2022-02-21	0.025	0.030	0.025	0.030	0.900	40,040
2022-02-18	0.025	0.030	0.025	0.025	0.750	63,557
2022-02-17	0.030	0.030	0.025	0.030	0.900	60,563
2022-02-16	0.025	0.030	0.025	0.030	0.900	37,883
2022-02-15	0.025	0.030	0.025	0.030	0.900	107,583
2022-02-14	0.030	0.030	0.025	0.030	0.900	124,143
2022-02-11	0.025	0.030	0.025	0.025	0.750	58,177
2022-02-10	0.030	0.030	0.025	0.025	0.750	102,860
2022-02-09	0.025	0.030	0.025	0.030	0.900	12,287
2022-02-08	0.025	0.030	0.025	0.030	0.900	38,123
2022-02-07	0.025	0.030	0.025	0.025	0.750	31,610
2022-02-04	0.025	0.030	0.025	0.025	0.750	39,120
2022-02-03	0.030	0.030	0.025	0.030	0.900	43,007
2022-01-31	0.025	0.030	0.025	0.030	0.900	52,000
2022-01-28	0.030	0.030	0.025	0.030	0.900	70,437
2022-01-27	0.025	0.030	0.025	0.025	0.750	46,583
2022-01-26	0.025	0.030	0.025	0.025	0.750	32,830
2022-01-25	0.025	0.030	0.025	0.030	0.900	186,523
2022-01-24	0.025	0.030	0.025	0.025	0.750	76,047
2022-01-21	0.025	0.030	0.025	0.025	0.750	31,887
2022-01-20	0.025	0.030	0.025	0.025	0.750	43,693
2022-01-19	0.025	0.030	0.025	0.025	0.750	46,473
2022-01-17	0.025	0.030	0.025	0.025	0.750	76,480
2022-01-14	0.030	0.030	0.025	0.025	0.750	46,843
2022-01-13	0.025	0.030	0.025	0.025	0.750	134,630
2022-01-12	0.030	0.030	0.025	0.025	0.750	102,207
2022-01-11	0.030	0.030	0.025	0.030	0.900	653,503
2022-01-10	0.030	0.035	0.025	0.030	0.900	7,401,730
2022-01-07	0.030	0.030	0.025	0.025	0.750	134,443
2022-01-06	0.030	0.030	0.025	0.030	0.900	153,553
2022-01-05	0.035	0.035	0.025	0.030	0.900	9,140,236
2022-01-04	0.030	0.035	0.025	0.030	0.900	6,324,600
2022-01-03	0.035	0.035	0.025	0.030	0.900	3,358,803
2021-12-31	0.030	0.035	0.030	0.030	0.900	5,082,177
2021-12-30	0.030	0.035	0.025	0.030	0.900	5,648,867
2021-12-29	0.030	0.035	0.025	0.030	0.900	5,637,120
2021-12-28	0.030	0.030	0.025	0.030	0.900	3,681,747
2021-12-27	0.030	0.035	0.025	0.030	0.900	4,124,373
2021-12-24	0.025	0.035	0.025	0.030	0.900	5,523,543
2021-12-23	0.025	0.030	0.025	0.025	0.750	27,877
2021-12-22	0.030	0.030	0.025	0.030	0.900	22,520
2021-12-21	0.030	0.030	0.025	0.030	0.900	50,933
2021-12-20	0.030	0.030	0.025	0.030	0.900	24,887

← NewerPage 20 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.