XOX Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	0.030	0.030	0.025	0.030	0.900	24,887
2021-12-17	0.030	0.030	0.025	0.030	0.900	36,237
2021-12-16	0.030	0.030	0.025	0.030	0.900	321,400
2021-12-15	0.030	0.030	0.025	0.030	0.900	18,120
2021-12-14	0.030	0.030	0.030	0.030	0.900	17,467
2021-12-13	0.030	0.030	0.025	0.030	0.900	106,180
2021-12-10	0.030	0.030	0.025	0.030	0.900	164,780
2021-12-09	0.030	0.035	0.030	0.030	0.900	388,017
2021-12-08	0.030	0.030	0.025	0.030	0.900	1,931,453
2021-12-07	0.030	0.035	0.025	0.030	0.900	3,049,500
2021-12-06	0.030	0.035	0.025	0.030	0.900	5,098,986
2021-12-02	0.030	0.035	0.025	0.030	0.900	272,950
2021-12-01	0.030	0.035	0.030	0.030	0.900	551,820
2021-11-30	0.030	0.035	0.030	0.030	0.900	170,087
2021-11-29	0.030	0.035	0.030	0.030	0.900	1,069,980
2021-11-26	0.030	0.035	0.030	0.030	0.900	243,113
2021-11-25	0.030	0.035	0.030	0.035	1.050	63,590
2021-11-24	0.035	0.035	0.030	0.035	1.050	143,777
2021-11-23	0.030	0.035	0.030	0.035	1.050	59,407
2021-11-22	0.035	0.035	0.030	0.035	1.050	71,867
2021-11-19	0.035	0.035	0.030	0.035	1.050	67,983
2021-11-18	0.035	0.035	0.030	0.035	1.050	43,933
2021-11-17	0.035	0.035	0.030	0.035	1.050	201,810
2021-11-16	0.035	0.040	0.030	0.030	0.900	600,380
2021-11-15	0.035	0.040	0.035	0.035	1.050	108,800
2021-11-12	0.040	0.040	0.035	0.035	1.050	204,803
2021-11-11	0.035	0.040	0.030	0.040	1.200	2,053,867
2021-11-10	0.035	0.035	0.035	0.035	1.050	122,707
2021-11-09	0.035	0.040	0.035	0.035	1.050	316,633
2021-11-08	0.035	0.040	0.035	0.040	1.200	44,840
2021-11-05	0.035	0.040	0.035	0.040	1.200	27,103
2021-11-03	0.040	0.040	0.035	0.040	1.200	38,583
2021-11-02	0.035	0.040	0.035	0.040	1.200	58,853
2021-11-01	0.040	0.040	0.035	0.040	1.200	34,063
2021-10-29	0.035	0.040	0.035	0.040	1.200	67,250
2021-10-28	0.035	0.040	0.035	0.035	1.050	109,510
2021-10-27	0.035	0.040	0.035	0.040	1.200	157,850
2021-10-26	0.040	0.040	0.035	0.040	1.200	38,857
2021-10-25	0.035	0.040	0.035	0.035	1.050	53,227
2021-10-22	0.040	0.040	0.035	0.035	1.050	39,777
2021-10-21	0.035	0.040	0.035	0.035	1.050	276,717
2021-10-20	0.040	0.040	0.035	0.040	1.200	74,807
2021-10-18	0.040	0.040	0.035	0.035	1.050	239,243
2021-10-15	0.040	0.040	0.035	0.035	1.050	37,810
2021-10-14	0.040	0.040	0.035	0.035	1.050	64,817

← NewerPage 21 of 21 · 1,245 trading days

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.