XOX Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.025	0.030	0.025	0.030	0.030	328,800
2026-05-04	0.030	0.030	0.025	0.030	0.030	464,100
2026-05-01	0.030	0.030	0.030	0.030	0.030	0
2026-04-30	0.030	0.030	0.030	0.030	0.030	261,000
2026-04-29	0.030	0.030	0.030	0.030	0.030	1,619,700
2026-04-28	0.030	0.035	0.025	0.030	0.030	2,125,900
2026-04-27	0.030	0.030	0.025	0.030	0.030	471,400
2026-04-24	0.030	0.030	0.025	0.030	0.030	2,337,100
2026-04-23	0.030	0.030	0.025	0.030	0.030	941,000
2026-04-22	0.030	0.035	0.030	0.035	0.035	54,400
2026-04-21	0.030	0.035	0.030	0.030	0.030	931,000
2026-04-20	0.030	0.030	0.030	0.030	0.030	325,000
2026-04-17	0.025	0.030	0.025	0.030	0.030	2,255,900
2026-04-16	0.025	0.030	0.025	0.030	0.030	231,700
2026-04-15	0.030	0.030	0.025	0.030	0.030	1,357,000
2026-04-14	0.030	0.030	0.025	0.030	0.030	279,100
2026-04-13	0.030	0.030	0.030	0.030	0.030	547,000
2026-04-10	0.030	0.030	0.030	0.030	0.030	600,300
2026-04-09	0.035	0.035	0.030	0.030	0.030	2,077,900
2026-04-08	0.035	0.035	0.030	0.035	0.035	41,600
2026-04-07	0.030	0.030	0.030	0.030	0.030	1,332,200
2026-04-06	0.030	0.030	0.030	0.030	0.030	208,000
2026-04-03	0.030	0.030	0.030	0.030	0.030	624,600
2026-04-02	0.030	0.030	0.025	0.030	0.030	1,074,500
2026-04-01	0.030	0.035	0.030	0.035	0.035	20,200
2026-03-31	0.030	0.035	0.030	0.035	0.035	364,000
2026-03-30	0.030	0.035	0.030	0.030	0.030	7,661,000
2026-03-27	0.030	0.030	0.030	0.030	0.030	1,507,600
2026-03-26	0.030	0.035	0.025	0.030	0.030	1,491,900
2026-03-25	0.030	0.030	0.025	0.030	0.030	5,199,700
2026-03-24	0.030	0.035	0.030	0.030	0.030	384,500
2026-03-20	0.035	0.035	0.035	0.035	0.035	0
2026-03-19	0.030	0.035	0.030	0.035	0.035	20,200
2026-03-18	0.030	0.035	0.030	0.035	0.035	147,500
2026-03-17	0.030	0.035	0.030	0.035	0.035	451,500
2026-03-16	0.040	0.040	0.035	0.035	0.035	410,200
2026-03-13	0.040	0.040	0.040	0.040	0.040	102,000
2026-03-12	0.040	0.040	0.035	0.040	0.040	146,300
2026-03-11	0.035	0.035	0.030	0.035	0.035	541,900
2026-03-10	0.035	0.035	0.030	0.035	0.035	1,439,700
2026-03-09	0.030	0.035	0.025	0.035	0.035	4,200,500
2026-03-06	0.040	0.040	0.035	0.035	0.035	271,800
2026-03-05	0.035	0.040	0.030	0.035	0.035	152,000
2026-03-04	0.035	0.035	0.030	0.035	0.035	1,506,700
2026-03-03	0.030	0.035	0.030	0.030	0.030	1,699,900
2026-03-02	0.030	0.035	0.030	0.035	0.035	3,259,400
2026-02-27	0.030	0.035	0.030	0.035	0.035	344,800
2026-02-26	0.035	0.040	0.035	0.035	0.035	765,400
2026-02-25	0.035	0.040	0.035	0.035	0.035	310,800
2026-02-24	0.035	0.040	0.030	0.035	0.035	4,371,300
2026-02-23	0.040	0.040	0.035	0.040	0.040	999,800
2026-02-20	0.040	0.040	0.040	0.040	0.040	200,000
2026-02-19	0.040	0.040	0.035	0.040	0.040	348,700
2026-02-16	0.040	0.040	0.035	0.040	0.040	10,207,600
2026-02-13	0.040	0.040	0.035	0.040	0.040	1,401,600
2026-02-12	0.040	0.045	0.035	0.040	0.040	26,453,800
2026-02-11	0.035	0.040	0.035	0.040	0.040	129,400
2026-02-10	0.040	0.040	0.035	0.040	0.040	3,383,600
2026-02-09	0.035	0.040	0.035	0.040	0.040	713,700
2026-02-06	0.035	0.040	0.035	0.040	0.040	453,500

← NewerPage 3 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.