Xox Networks Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.030	0.035	0.030	0.035	0.035	61,600
2024-02-27	0.030	0.030	0.030	0.030	0.030	0
2024-02-26	0.035	0.035	0.030	0.030	0.030	67,500
2024-02-23	0.030	0.030	0.030	0.030	0.030	82,600
2024-02-22	0.030	0.035	0.030	0.035	0.035	55,100
2024-02-21	0.035	0.035	0.035	0.035	0.035	100
2024-02-20	0.030	0.035	0.030	0.030	0.030	312,900
2024-02-19	0.035	0.035	0.035	0.035	0.035	0
2024-02-16	0.035	0.035	0.035	0.035	0.035	0
2024-02-15	0.035	0.035	0.035	0.035	0.035	100
2024-02-14	0.030	0.030	0.030	0.030	0.030	12,500
2024-02-13	0.030	0.030	0.030	0.030	0.030	53,500
2024-02-09	0.030	0.030	0.030	0.030	0.030	0
2024-02-08	0.030	0.030	0.030	0.030	0.030	0
2024-02-07	0.030	0.030	0.030	0.030	0.030	584,000
2024-02-06	0.030	0.030	0.030	0.030	0.030	273,000
2024-02-05	0.030	0.030	0.030	0.030	0.030	200,000
2024-02-02	0.030	0.035	0.030	0.035	0.035	552,100
2024-01-31	0.035	0.035	0.035	0.035	0.035	100
2024-01-30	0.030	0.035	0.030	0.030	0.030	220,000
2024-01-29	0.030	0.030	0.030	0.030	0.030	75,800
2024-01-26	0.030	0.035	0.030	0.035	0.035	230,200
2024-01-24	0.030	0.030	0.030	0.030	0.030	0
2024-01-23	0.030	0.030	0.030	0.030	0.030	210,000
2024-01-22	0.030	0.035	0.030	0.035	0.035	515,200
2024-01-19	0.030	0.030	0.030	0.030	0.030	53,000
2024-01-18	0.035	0.035	0.030	0.035	0.035	1,561,000
2024-01-17	0.030	0.035	0.030	0.030	0.030	1,615,500
2024-01-16	0.030	0.040	0.030	0.035	0.035	250,100
2024-01-15	0.030	0.040	0.030	0.040	0.040	47,100
2024-01-12	0.040	0.040	0.040	0.040	0.040	37,600
2024-01-11	0.035	0.035	0.035	0.035	0.035	1,155,000
2024-01-10	0.035	0.040	0.035	0.035	0.035	1,161,000
2024-01-09	0.035	0.035	0.035	0.035	0.035	1,512,500
2024-01-08	0.040	0.040	0.035	0.040	0.040	329,700
2024-01-05	0.035	0.040	0.035	0.040	0.040	314,000
2024-01-04	0.035	0.040	0.035	0.040	0.040	6,186,800
2024-01-03	0.035	0.040	0.035	0.035	0.035	589,200
2024-01-02	0.035	0.035	0.035	0.035	0.035	1,187,500
2023-12-29	0.030	0.035	0.030	0.035	0.035	2,245,600
2023-12-28	0.030	0.030	0.030	0.030	0.030	95,000
2023-12-27	0.030	0.035	0.030	0.030	0.030	984,600
2023-12-26	0.030	0.030	0.030	0.030	0.030	534,000
2023-12-22	0.030	0.030	0.030	0.030	0.030	183,000
2023-12-21	0.025	0.030	0.025	0.030	0.030	284,600
2023-12-20	0.025	0.030	0.025	0.030	0.030	340,000
2023-12-19	0.025	0.030	0.025	0.030	0.030	48,000
2023-12-18	0.030	0.030	0.030	0.030	0.030	120,000
2023-12-15	0.030	0.035	0.030	0.035	0.035	110,000
2023-12-14	0.025	0.025	0.025	0.025	0.025	10,000
2023-12-13	0.030	0.030	0.030	0.030	0.030	0
2023-12-12	0.030	0.030	0.025	0.030	0.030	370,000
2023-12-11	0.025	0.030	0.025	0.030	0.030	17,069,300
2023-12-08	0.030	0.035	0.030	0.030	0.030	24,191,700
2023-12-07	0.035	0.035	0.025	0.025	0.025	1,583,100
2023-12-06	0.030	0.035	0.025	0.035	0.035	4,759,800
2023-12-05	0.030	0.030	0.030	0.030	0.030	30,000
2023-12-04	0.030	0.030	0.030	0.030	0.030	152,000
2023-12-01	0.030	0.030	0.030	0.030	0.030	153,000
2023-11-30	0.030	0.035	0.030	0.035	0.035	25,100

← NewerPage 12 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.