Xox Networks Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.030	0.030	0.030	0.030	0.030	0
2024-05-28	0.030	0.030	0.025	0.030	0.030	50,100
2024-05-27	0.030	0.035	0.030	0.035	0.035	30,100
2024-05-24	0.030	0.035	0.030	0.035	0.035	97,600
2024-05-23	0.025	0.035	0.025	0.035	0.035	30,100
2024-05-21	0.030	0.030	0.025	0.025	0.025	100,400
2024-05-20	0.030	0.035	0.030	0.030	0.030	916,200
2024-05-17	0.025	0.025	0.025	0.025	0.025	52,500
2024-05-16	0.030	0.030	0.030	0.030	0.030	343,500
2024-05-15	0.030	0.035	0.025	0.035	0.035	150,000
2024-05-14	0.030	0.035	0.030	0.035	0.035	492,000
2024-05-13	0.030	0.030	0.030	0.030	0.030	603,900
2024-05-10	0.025	0.025	0.025	0.025	0.025	190,000
2024-05-09	0.025	0.030	0.025	0.030	0.030	19,000
2024-05-08	0.030	0.030	0.030	0.030	0.030	45,000
2024-05-07	0.030	0.030	0.030	0.030	0.030	120,000
2024-05-06	0.025	0.025	0.025	0.025	0.025	15,400
2024-05-03	0.030	0.030	0.030	0.030	0.030	0
2024-05-02	0.030	0.030	0.030	0.030	0.030	280,100
2024-04-30	0.030	0.030	0.030	0.030	0.030	0
2024-04-29	0.030	0.030	0.030	0.030	0.030	900
2024-04-26	0.030	0.030	0.030	0.030	0.030	100
2024-04-25	0.025	0.025	0.025	0.025	0.025	40,000
2024-04-24	0.025	0.030	0.025	0.030	0.030	72,500
2024-04-23	0.030	0.030	0.030	0.030	0.030	0
2024-04-22	0.025	0.030	0.025	0.030	0.030	9,600
2024-04-19	0.025	0.030	0.025	0.025	0.025	228,600
2024-04-18	0.030	0.030	0.030	0.030	0.030	0
2024-04-17	0.030	0.030	0.030	0.030	0.030	50,000
2024-04-16	0.030	0.030	0.030	0.030	0.030	100
2024-04-15	0.025	0.025	0.025	0.025	0.025	331,700
2024-04-12	0.030	0.030	0.030	0.030	0.030	0
2024-04-09	0.030	0.030	0.030	0.030	0.030	0
2024-04-08	0.030	0.030	0.030	0.030	0.030	70,000
2024-04-05	0.035	0.035	0.035	0.035	0.035	0
2024-04-04	0.035	0.035	0.025	0.035	0.035	430,300
2024-04-03	0.025	0.030	0.025	0.030	0.030	40,000
2024-04-02	0.030	0.030	0.030	0.030	0.030	508,500
2024-04-01	0.030	0.030	0.030	0.030	0.030	211,000
2024-03-29	0.030	0.035	0.030	0.035	0.035	750,100
2024-03-27	0.030	0.030	0.030	0.030	0.030	215,000
2024-03-26	0.030	0.035	0.025	0.030	0.030	701,600
2024-03-25	0.030	0.030	0.030	0.030	0.030	222,500
2024-03-22	0.030	0.030	0.030	0.030	0.030	462,000
2024-03-21	0.030	0.030	0.030	0.030	0.030	75,000
2024-03-20	0.030	0.035	0.025	0.030	0.030	236,600
2024-03-19	0.025	0.030	0.025	0.030	0.030	208,000
2024-03-18	0.030	0.030	0.030	0.030	0.030	100
2024-03-15	0.030	0.030	0.030	0.030	0.030	397,000
2024-03-14	0.030	0.035	0.025	0.030	0.030	219,800
2024-03-13	0.025	0.025	0.025	0.025	0.025	30,000
2024-03-12	0.035	0.035	0.035	0.035	0.035	0
2024-03-11	0.030	0.035	0.030	0.035	0.035	1,090,100
2024-03-08	0.025	0.025	0.025	0.025	0.025	20,000
2024-03-07	0.025	0.030	0.025	0.030	0.030	30,000
2024-03-06	0.025	0.025	0.025	0.025	0.025	260,000
2024-03-05	0.025	0.030	0.025	0.030	0.030	60,000
2024-03-04	0.030	0.030	0.030	0.030	0.030	114,000
2024-03-01	0.030	0.030	0.030	0.030	0.030	32,100
2024-02-29	0.035	0.035	0.035	0.035	0.035	0

← NewerPage 11 of 21 · 1,240 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.