XOX Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	0.035	0.040	0.035	0.040	0.040	542,700
2023-07-13	0.035	0.035	0.030	0.035	0.035	86,000
2023-07-12	0.035	0.040	0.035	0.040	0.040	50,000
2023-07-11	0.030	0.040	0.030	0.040	0.040	1,183,100
2023-07-10	0.035	0.035	0.035	0.035	0.035	63,000
2023-07-05	0.035	0.040	0.035	0.040	0.040	10,100
2023-06-28	0.040	0.040	0.030	0.040	0.040	47,000
2023-06-27	0.040	0.040	0.040	0.040	0.040	200
2023-06-26	0.035	0.040	0.035	0.040	0.040	15,100
2023-06-23	0.035	0.040	0.030	0.040	0.040	67,500
2023-06-22	0.030	0.035	0.030	0.035	0.035	15,100
2023-06-21	0.040	0.040	0.035	0.040	0.040	149,600
2023-06-20	0.035	0.040	0.035	0.040	0.040	694,600
2023-06-19	0.035	0.040	0.035	0.040	0.040	400,100
2023-06-16	0.035	0.040	0.035	0.040	0.040	111,100
2023-06-15	0.035	0.035	0.035	0.035	0.035	30,100
2023-06-13	0.035	0.040	0.035	0.040	0.040	402,100
2023-06-12	0.040	0.040	0.040	0.040	0.040	20,000
2023-06-09	0.035	0.040	0.035	0.040	0.040	132,000
2023-06-08	0.035	0.040	0.035	0.040	0.040	25,100
2023-06-07	0.035	0.040	0.035	0.040	0.040	490,100
2023-06-06	0.035	0.035	0.035	0.035	0.035	40,000
2023-06-02	0.035	0.040	0.030	0.040	0.040	533,100
2023-06-01	0.035	0.040	0.035	0.040	0.040	585,400
2023-05-31	0.035	0.040	0.035	0.040	0.040	415,500
2023-05-30	0.040	0.040	0.040	0.040	0.040	400
2023-05-26	0.035	0.040	0.035	0.040	0.040	400
2023-05-25	0.035	0.035	0.035	0.035	0.035	118,100
2023-05-23	0.035	0.040	0.035	0.040	0.040	50,100
2023-05-22	0.035	0.035	0.035	0.035	0.035	31,000
2023-05-19	0.035	0.035	0.035	0.035	0.035	30,000
2023-05-18	0.030	0.040	0.030	0.040	0.040	370,000
2023-05-17	0.035	0.040	0.035	0.040	0.040	345,400
2023-05-16	0.035	0.035	0.035	0.035	0.035	162,000
2023-05-11	0.040	0.040	0.040	0.040	0.040	100,000
2023-05-10	0.035	0.040	0.035	0.040	0.040	218,000
2023-05-09	0.040	0.040	0.040	0.040	0.040	100
2023-05-08	0.035	0.035	0.035	0.035	0.035	60,100
2023-05-05	0.040	0.040	0.040	0.040	0.040	43,000
2023-05-03	0.035	0.040	0.035	0.040	0.040	16,100
2023-04-28	0.035	0.040	0.035	0.040	0.040	85,600
2023-04-27	0.040	0.040	0.035	0.035	0.035	22,000
2023-04-26	0.040	0.040	0.040	0.040	0.040	245,000
2023-04-25	0.040	0.040	0.040	0.040	0.040	100
2023-04-20	0.040	0.040	0.035	0.035	0.035	31,100
2023-04-14	0.040	0.040	0.040	0.040	0.040	20,000
2023-04-13	0.040	0.045	0.040	0.045	0.045	90,100
2023-04-12	0.040	0.040	0.035	0.040	0.040	200,000
2023-04-11	0.040	0.045	0.040	0.045	0.045	689,700
2023-04-10	0.035	0.040	0.035	0.040	0.040	3,100
2023-04-07	0.035	0.035	0.035	0.035	0.035	2,300
2023-04-06	0.040	0.040	0.035	0.035	0.035	43,600
2023-04-05	0.040	0.040	0.035	0.040	0.040	1,300
2023-04-04	0.035	0.035	0.035	0.035	0.035	100,000
2023-04-03	0.040	0.040	0.040	0.040	0.040	20,000
2023-03-31	0.035	0.040	0.035	0.040	0.040	208,100
2023-03-30	0.035	0.040	0.035	0.040	0.040	47,100
2023-03-29	0.035	0.040	0.035	0.040	0.040	140,400
2023-03-27	0.035	0.040	0.035	0.040	0.040	50,100
2023-03-24	0.040	0.040	0.035	0.040	0.040	130,700

← NewerPage 14 of 19 · 1,132 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.