Xox Networks Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	0.030	0.030	0.030	0.030	0.030	283,000
2023-06-06	0.030	0.030	0.030	0.030	0.030	166,500
2023-06-02	0.025	0.030	0.025	0.030	0.030	1,436,200
2023-06-01	0.030	0.030	0.025	0.025	0.025	580,000
2023-05-31	0.030	0.030	0.025	0.025	0.025	21,000
2023-05-30	0.030	0.030	0.030	0.030	0.030	0
2023-05-29	0.030	0.030	0.030	0.030	0.030	0
2023-05-26	0.025	0.030	0.025	0.030	0.030	471,700
2023-05-25	0.025	0.030	0.025	0.030	0.030	100,200
2023-05-24	0.025	0.030	0.025	0.030	0.030	1,547,500
2023-05-23	0.030	0.030	0.025	0.030	0.030	20,000
2023-05-22	0.030	0.030	0.030	0.030	0.030	100,000
2023-05-19	0.030	0.035	0.030	0.030	0.030	1,000,000
2023-05-18	0.030	0.030	0.030	0.030	0.030	427,000
2023-05-17	0.030	0.030	0.030	0.030	0.030	709,000
2023-05-16	0.035	0.035	0.025	0.025	0.025	25,000
2023-05-15	0.025	0.025	0.025	0.025	0.025	500
2023-05-12	0.030	0.030	0.030	0.030	0.030	242,500
2023-05-11	0.030	0.030	0.030	0.030	0.030	0
2023-05-10	0.030	0.030	0.025	0.030	0.030	2,459,900
2023-05-09	0.025	0.030	0.025	0.030	0.030	5,800
2023-05-08	0.030	0.030	0.030	0.030	0.030	10,000
2023-05-05	0.030	0.030	0.030	0.030	0.030	30,000
2023-05-03	0.035	0.035	0.035	0.035	0.035	5,000
2023-05-02	0.030	0.035	0.025	0.025	0.025	2,398,400
2023-04-28	0.025	0.030	0.025	0.030	0.030	2,848,500
2023-04-27	0.030	0.030	0.025	0.025	0.025	2,700
2023-04-26	0.030	0.030	0.030	0.030	0.030	275,300
2023-04-25	0.030	0.030	0.025	0.025	0.025	100,000
2023-04-20	0.030	0.030	0.030	0.030	0.030	0
2023-04-19	0.030	0.030	0.030	0.030	0.030	303,000
2023-04-18	0.025	0.030	0.025	0.030	0.030	143,100
2023-04-17	0.030	0.030	0.025	0.030	0.030	157,800
2023-04-14	0.025	0.030	0.025	0.030	0.030	75,000
2023-04-13	0.030	0.035	0.030	0.035	0.035	875,000
2023-04-12	0.030	0.030	0.030	0.030	0.030	326,000
2023-04-11	0.030	0.030	0.025	0.030	0.030	112,000
2023-04-10	0.025	0.035	0.025	0.030	0.030	648,100
2023-04-07	0.030	0.030	0.030	0.030	0.030	20,000
2023-04-06	0.030	0.030	0.030	0.030	0.030	160,000
2023-04-05	0.030	0.035	0.025	0.030	0.030	1,463,100
2023-04-04	0.030	0.035	0.030	0.030	0.030	1,022,000
2023-04-03	0.025	0.030	0.025	0.030	0.030	361,000
2023-03-31	0.030	0.030	0.030	0.030	0.030	0
2023-03-30	0.030	0.030	0.030	0.030	0.030	0
2023-03-29	0.030	0.030	0.030	0.030	0.030	557,900
2023-03-28	0.030	0.030	0.030	0.030	0.030	0
2023-03-27	0.025	0.030	0.025	0.030	0.030	5,308,900
2023-03-24	0.025	0.025	0.025	0.025	0.025	2,500
2023-03-23	0.030	0.030	0.025	0.030	0.030	170,000
2023-03-22	0.030	0.030	0.025	0.025	0.025	148,500
2023-03-21	0.025	0.025	0.025	0.025	0.025	840,900
2023-03-20	0.020	0.025	0.020	0.025	0.025	296,000
2023-03-17	0.020	0.030	0.020	0.030	0.030	10,000
2023-03-16	0.025	0.025	0.025	0.025	0.025	23,600
2023-03-15	0.025	0.025	0.020	0.025	0.025	517,000
2023-03-14	0.025	0.025	0.025	0.025	0.025	179,100
2023-03-13	0.025	0.025	0.025	0.025	0.025	36,800
2023-03-10	0.025	0.025	0.025	0.025	0.025	20,000
2023-03-09	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 15 of 21 · 1,236 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.