XOX Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.050	0.050	0.045	0.045	0.045	2,088,800
2022-12-06	0.045	0.050	0.040	0.045	0.045	3,457,400
2022-12-05	0.040	0.045	0.040	0.045	0.045	541,400
2022-12-02	0.040	0.045	0.040	0.045	0.045	498,200
2022-12-01	0.040	0.045	0.040	0.045	0.045	1,263,700
2022-11-30	0.040	0.040	0.040	0.040	0.040	427,500
2022-11-29	0.035	0.040	0.035	0.035	0.035	528,000
2022-11-25	0.040	0.040	0.040	0.040	0.040	430,000
2022-11-24	0.045	0.045	0.035	0.035	0.035	1,868,000
2022-11-23	0.040	0.045	0.040	0.040	0.040	2,655,300
2022-11-22	0.030	0.030	0.030	0.030	0.030	30,000
2022-11-17	0.035	0.040	0.035	0.040	0.040	21,000
2022-11-16	0.035	0.040	0.035	0.040	0.040	40,500
2022-11-15	0.040	0.040	0.035	0.035	0.035	3,238,800
2022-11-14	0.040	0.040	0.040	0.040	0.040	127,800
2022-11-11	0.040	0.045	0.035	0.045	0.045	1,035,200
2022-11-10	0.035	0.050	0.035	0.040	0.040	6,262,300
2022-11-09	0.030	0.030	0.030	0.030	0.030	30,000
2022-11-08	0.030	0.030	0.030	0.030	0.030	100,000
2022-11-07	0.030	0.035	0.030	0.035	0.035	204,000
2022-11-04	0.035	0.035	0.035	0.035	0.035	141,000
2022-11-03	0.035	0.035	0.035	0.035	0.035	395,000
2022-11-02	0.030	0.035	0.030	0.035	0.035	84,000
2022-11-01	0.025	0.035	0.025	0.035	0.035	152,100
2022-10-31	0.035	0.035	0.030	0.030	0.030	936,500
2022-10-28	0.030	0.035	0.030	0.035	0.035	1,612,500
2022-10-27	0.030	0.030	0.030	0.030	0.030	250,000
2022-10-26	0.030	0.035	0.030	0.035	0.035	29,000
2022-10-25	0.030	0.035	0.030	0.035	0.035	501,000
2022-10-21	0.030	0.030	0.030	0.030	0.030	23,300
2022-10-20	0.025	0.035	0.025	0.035	0.035	49,900
2022-10-14	0.025	0.035	0.025	0.035	0.035	3,100
2022-10-13	0.030	0.030	0.030	0.030	0.030	20,000
2022-10-12	0.030	0.035	0.025	0.030	0.030	7,800
2022-10-07	0.030	0.030	0.030	0.030	0.030	20,000
2022-10-06	0.030	0.030	0.025	0.030	0.030	541,700
2022-10-05	0.030	0.030	0.030	0.030	0.030	1,700
2022-10-04	0.025	0.025	0.025	0.025	0.025	20,000
2022-10-03	0.025	0.030	0.025	0.025	0.025	135,100
2022-09-29	0.030	0.030	0.025	0.025	0.025	231,800
2022-09-28	0.025	0.030	0.025	0.030	0.030	207,700
2022-09-27	0.030	0.030	0.030	0.030	0.030	60,000
2022-09-26	0.030	0.030	0.025	0.025	0.025	280,000
2022-09-23	0.030	0.030	0.030	0.030	0.030	67,000
2022-09-22	0.030	0.035	0.030	0.035	0.035	16,000
2022-09-21	0.030	0.035	0.030	0.035	0.035	205,700
2022-09-20	0.030	0.030	0.030	0.030	0.030	87,400
2022-09-19	0.030	0.030	0.030	0.030	0.030	160,500
2022-09-15	0.030	0.035	0.030	0.035	0.035	259,000
2022-09-08	0.025	0.035	0.025	0.035	0.035	168,900
2022-09-06	0.030	0.035	0.030	0.035	0.035	600
2022-09-05	0.025	0.035	0.025	0.035	0.035	129,900
2022-09-02	0.025	0.035	0.025	0.035	0.035	4,100
2022-09-01	0.025	0.035	0.025	0.035	0.035	5,800
2022-08-26	0.030	0.035	0.030	0.035	0.035	40,100
2022-08-24	0.035	0.035	0.035	0.035	0.035	100
2022-08-23	0.035	0.035	0.030	0.030	0.030	330,100
2022-08-22	0.030	0.035	0.025	0.035	0.035	229,200
2022-08-19	0.030	0.035	0.030	0.030	0.030	26,700
2022-08-18	0.030	0.030	0.030	0.030	0.030	80,900

← NewerPage 16 of 19 · 1,136 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.