XOX Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	0.025	0.030	0.025	0.030	0.030	39,200
2022-08-16	0.030	0.030	0.030	0.030	0.030	17,900
2022-08-15	0.030	0.030	0.030	0.030	0.030	100,000
2022-08-12	0.030	0.035	0.030	0.030	0.030	45,000
2022-08-11	0.025	0.035	0.025	0.035	0.035	300
2022-08-09	0.035	0.035	0.035	0.035	0.035	2,600
2022-08-08	0.030	0.035	0.025	0.035	0.035	38,700
2022-08-04	0.030	0.035	0.030	0.035	0.035	150,100
2022-08-03	0.030	0.035	0.030	0.035	0.035	472,000
2022-08-01	0.035	0.035	0.035	0.035	0.035	3,100
2022-07-29	0.030	0.035	0.030	0.030	0.030	382,100
2022-07-28	0.030	0.030	0.030	0.030	0.030	128,200
2022-07-27	0.030	0.035	0.030	0.035	0.035	368,200
2022-07-25	0.030	0.030	0.030	0.030	0.030	100,000
2022-07-22	0.035	0.035	0.030	0.030	0.030	451,400
2022-07-20	0.025	0.030	0.025	0.030	0.030	1,618,400
2022-07-15	0.030	0.030	0.030	0.030	0.030	100,000
2022-07-14	0.025	0.025	0.025	0.025	0.025	10,400
2022-07-12	0.025	0.025	0.025	0.025	0.025	300,000
2022-07-08	0.025	0.030	0.025	0.030	0.030	300,100
2022-07-07	0.025	0.025	0.025	0.025	0.025	90,100
2022-07-06	0.030	0.030	0.030	0.030	0.030	33,000
2022-07-05	0.025	0.030	0.025	0.025	0.025	124,600
2022-07-04	0.030	0.030	0.025	0.030	0.030	256,700
2022-07-01	0.025	0.030	0.025	0.030	0.030	20,100
2022-06-30	0.025	0.030	0.025	0.030	0.030	1,100
2022-06-29	0.025	0.030	0.025	0.030	0.030	100,100
2022-06-27	0.025	0.030	0.025	0.030	0.030	400,100
2022-06-24	0.030	0.030	0.030	0.030	0.030	354,000
2022-06-23	0.030	0.030	0.025	0.030	0.030	1,012,000
2022-06-22	0.030	0.030	0.030	0.030	0.030	201,100
2022-06-20	0.030	0.035	0.030	0.035	0.035	83,100
2022-06-17	0.035	0.035	0.035	0.035	0.035	10,000
2022-06-15	0.030	0.035	0.025	0.035	0.035	1,055,900
2022-06-14	0.025	0.030	0.025	0.030	0.030	231,200
2022-06-13	0.030	0.030	0.030	0.030	0.030	1,165,100
2022-06-09	0.030	0.035	0.030	0.030	0.030	119,100
2022-06-08	0.030	0.030	0.030	0.030	0.030	162,000
2022-06-07	0.035	0.035	0.030	0.035	0.035	98,000
2022-06-02	0.030	0.035	0.030	0.035	0.035	60,000
2022-06-01	0.035	0.035	0.035	0.035	0.035	288,000
2022-05-31	0.035	0.035	0.035	0.035	0.035	30,000
2022-05-30	0.035	0.035	0.035	0.035	0.035	2,448,500
2022-05-27	0.035	0.035	0.035	0.035	0.035	89,400
2022-05-26	0.035	0.040	0.035	0.040	0.040	25,100
2022-05-25	0.035	0.035	0.035	0.035	0.035	7,000
2022-05-24	0.040	0.040	0.035	0.035	0.035	1,911,000
2022-05-23	0.035	0.035	0.035	0.035	0.035	352,000
2022-05-19	0.040	0.040	0.040	0.040	0.040	221,500
2022-05-18	0.035	0.040	0.035	0.040	0.040	100,000
2022-05-17	0.035	0.040	0.035	0.040	0.040	40,100
2022-05-13	0.035	0.035	0.035	0.035	0.035	22,200
2022-05-12	0.035	0.040	0.035	0.040	0.040	40,100
2022-05-10	0.040	0.040	0.040	0.040	0.040	80,000
2022-05-09	0.040	0.040	0.035	0.040	0.040	324,100
2022-05-06	0.040	0.040	0.035	0.040	0.040	277,100
2022-05-05	0.040	0.040	0.040	0.040	0.040	10,000
2022-04-29	0.040	0.050	0.040	0.040	0.040	13,366,600
2022-04-28	0.040	0.040	0.040	0.040	0.040	15,000
2022-04-27	0.040	0.040	0.040	0.040	0.040	330,000

← NewerPage 17 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.