XOX Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.035	0.035	0.030	0.035	0.035	773,700
2026-07-27	0.035	0.035	0.030	0.035	0.035	1,839,900
2026-07-24	0.040	0.040	0.035	0.035	0.035	300,200
2026-07-23	0.035	0.040	0.035	0.035	0.035	1,770,500
2026-07-22	0.040	0.040	0.035	0.035	0.035	123,400
2026-07-21	0.035	0.040	0.035	0.040	0.040	341,700
2026-07-20	0.040	0.040	0.035	0.040	0.040	127,100
2026-07-17	0.035	0.040	0.035	0.040	0.040	767,200
2026-07-16	0.035	0.040	0.035	0.040	0.040	13,300
2026-07-15	0.040	0.040	0.035	0.040	0.040	135,800
2026-07-14	0.040	0.040	0.035	0.035	0.035	3,773,700
2026-07-13	0.040	0.045	0.040	0.045	0.045	101,000
2026-07-10	0.045	0.050	0.045	0.050	0.050	134,400
2026-07-09	0.045	0.045	0.045	0.045	0.045	50,000
2026-07-08	0.045	0.045	0.045	0.045	0.045	241,100
2026-07-07	0.045	0.050	0.045	0.050	0.050	116,100
2026-07-06	0.050	0.050	0.045	0.050	0.050	273,600
2026-07-03	0.045	0.050	0.045	0.050	0.050	408,100
2026-07-02	0.045	0.050	0.045	0.050	0.050	535,500
2026-07-01	0.055	0.055	0.045	0.045	0.045	2,305,700
2026-06-30	0.055	0.055	0.050	0.055	0.055	504,100
2026-06-29	0.045	0.055	0.045	0.055	0.055	4,549,800
2026-06-26	0.040	0.045	0.040	0.045	0.045	5,019,800
2026-06-25	0.045	0.045	0.040	0.045	0.045	252,500
2026-06-24	0.045	0.045	0.040	0.045	0.045	89,200
2026-06-23	0.040	0.045	0.040	0.045	0.045	523,700
2026-06-22	0.045	0.045	0.035	0.040	0.040	599,700
2026-06-19	0.040	0.045	0.040	0.045	0.045	2,569,200
2026-06-18	0.040	0.040	0.035	0.040	0.040	2,937,500
2026-06-17	0.040	0.040	0.040	0.040	0.040	0
2026-06-16	0.035	0.045	0.035	0.040	0.040	4,209,800
2026-06-15	0.035	0.035	0.030	0.035	0.035	410,100
2026-06-12	0.035	0.035	0.035	0.035	0.035	444,700
2026-06-11	0.035	0.035	0.035	0.035	0.035	1,123,000
2026-06-10	0.030	0.035	0.030	0.035	0.035	6,643,200
2026-06-09	0.035	0.040	0.035	0.035	0.035	2,605,100
2026-06-08	0.035	0.040	0.030	0.040	0.040	717,100
2026-06-05	0.035	0.040	0.035	0.040	0.040	154,800
2026-06-04	0.035	0.040	0.035	0.040	0.040	159,400
2026-06-03	0.040	0.040	0.030	0.035	0.035	1,337,500
2026-06-02	0.040	0.040	0.040	0.040	0.040	0
2026-06-01	0.040	0.040	0.040	0.040	0.040	0
2026-05-29	0.035	0.040	0.035	0.040	0.040	582,600
2026-05-28	0.035	0.040	0.030	0.035	0.035	879,600
2026-05-27	0.035	0.035	0.035	0.035	0.035	0
2026-05-26	0.035	0.035	0.035	0.035	0.035	505,000
2026-05-25	0.030	0.040	0.030	0.040	0.040	1,680,000
2026-05-22	0.030	0.035	0.030	0.035	0.035	146,500
2026-05-21	0.035	0.035	0.035	0.035	0.035	657,900
2026-05-20	0.035	0.040	0.030	0.035	0.035	2,113,800
2026-05-19	0.035	0.040	0.035	0.035	0.035	3,999,500
2026-05-18	0.030	0.035	0.030	0.035	0.035	761,500
2026-05-15	0.030	0.035	0.030	0.030	0.030	3,573,000
2026-05-14	0.035	0.035	0.035	0.035	0.035	111,000
2026-05-13	0.035	0.035	0.030	0.035	0.035	158,300
2026-05-12	0.025	0.040	0.025	0.035	0.035	9,700,900
2026-05-11	0.030	0.030	0.030	0.030	0.030	177,000
2026-05-08	0.030	0.030	0.025	0.030	0.030	77,200
2026-05-07	0.030	0.030	0.030	0.030	0.030	500,000
2026-05-06	0.030	0.030	0.025	0.030	0.030	312,000

← NewerPage 2 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.