Xox Networks Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.030	0.030	0.030	0.030	0.030	138,000
2023-11-28	0.030	0.030	0.030	0.030	0.030	0
2023-11-27	0.030	0.035	0.030	0.030	0.030	31,200
2023-11-24	0.035	0.035	0.035	0.035	0.035	20,000
2023-11-23	0.035	0.035	0.035	0.035	0.035	0
2023-11-22	0.030	0.035	0.030	0.035	0.035	983,000
2023-11-21	0.035	0.035	0.035	0.035	0.035	10,000
2023-11-20	0.035	0.035	0.035	0.035	0.035	326,500
2023-11-17	0.035	0.035	0.035	0.035	0.035	0
2023-11-16	0.040	0.040	0.035	0.035	0.035	297,500
2023-11-15	0.040	0.040	0.035	0.040	0.040	306,900
2023-11-14	0.035	0.040	0.035	0.035	0.035	866,300
2023-11-10	0.035	0.040	0.035	0.040	0.040	50,200
2023-11-09	0.040	0.040	0.040	0.040	0.040	120,000
2023-11-08	0.035	0.040	0.035	0.040	0.040	469,800
2023-11-07	0.035	0.040	0.035	0.040	0.040	973,100
2023-11-06	0.040	0.040	0.035	0.035	0.035	499,300
2023-11-03	0.035	0.035	0.035	0.035	0.035	750,000
2023-11-02	0.030	0.035	0.030	0.035	0.035	271,100
2023-11-01	0.030	0.030	0.030	0.030	0.030	100,000
2023-10-31	0.035	0.035	0.030	0.030	0.030	155,000
2023-10-30	0.035	0.035	0.035	0.035	0.035	871,300
2023-10-27	0.035	0.035	0.030	0.035	0.035	287,400
2023-10-26	0.030	0.035	0.030	0.035	0.035	1,379,600
2023-10-25	0.030	0.030	0.030	0.030	0.030	10,000
2023-10-24	0.035	0.035	0.035	0.035	0.035	999,000
2023-10-23	0.035	0.040	0.035	0.035	0.035	214,000
2023-10-20	0.035	0.035	0.035	0.035	0.035	0
2023-10-19	0.030	0.040	0.030	0.035	0.035	96,000
2023-10-18	0.035	0.035	0.035	0.035	0.035	800,000
2023-10-17	0.030	0.035	0.030	0.030	0.030	240,000
2023-10-16	0.040	0.040	0.035	0.035	0.035	310,000
2023-10-13	0.035	0.035	0.035	0.035	0.035	66,400
2023-10-12	0.035	0.035	0.030	0.035	0.035	702,800
2023-10-11	0.035	0.035	0.030	0.035	0.035	456,800
2023-10-10	0.035	0.035	0.035	0.035	0.035	310,000
2023-10-09	0.035	0.035	0.030	0.030	0.030	20,000
2023-10-06	0.030	0.040	0.030	0.035	0.035	220,200
2023-10-05	0.035	0.035	0.035	0.035	0.035	628,500
2023-10-04	0.035	0.035	0.035	0.035	0.035	1,149,700
2023-10-03	0.035	0.035	0.035	0.035	0.035	1,090,000
2023-10-02	0.035	0.035	0.035	0.035	0.035	1,144,000
2023-09-29	0.030	0.040	0.030	0.040	0.040	8,041,300
2023-09-27	0.030	0.035	0.030	0.030	0.030	513,700
2023-09-26	0.030	0.035	0.025	0.035	0.035	72,800
2023-09-25	0.030	0.030	0.030	0.030	0.030	0
2023-09-22	0.025	0.030	0.025	0.030	0.030	600,100
2023-09-21	0.030	0.035	0.030	0.035	0.035	422,000
2023-09-20	0.030	0.030	0.030	0.030	0.030	520,000
2023-09-19	0.030	0.030	0.030	0.030	0.030	260,000
2023-09-18	0.030	0.030	0.030	0.030	0.030	767,100
2023-09-15	0.030	0.030	0.030	0.030	0.030	2,000
2023-09-14	0.035	0.035	0.030	0.030	0.030	65,100
2023-09-13	0.030	0.030	0.030	0.030	0.030	420,000
2023-09-12	0.030	0.030	0.030	0.030	0.030	706,900
2023-09-11	0.030	0.035	0.030	0.030	0.030	7,292,600
2023-09-08	0.025	0.025	0.025	0.025	0.025	129,000
2023-09-07	0.025	0.025	0.025	0.025	0.025	9,495,100
2023-09-06	0.025	0.025	0.025	0.025	0.025	23,900
2023-09-05	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 13 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.