Xox Networks Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.025	0.025	0.025	0.025	0.025	0
2023-03-08	0.025	0.025	0.025	0.025	0.025	920,000
2023-03-07	0.025	0.025	0.025	0.025	0.025	9,705,900
2023-03-06	0.030	0.030	0.030	0.030	0.030	0
2023-03-03	0.025	0.030	0.025	0.030	0.030	90,300
2023-03-02	0.025	0.030	0.025	0.025	0.025	107,700
2023-03-01	0.025	0.030	0.025	0.030	0.030	331,200
2023-02-28	0.025	0.025	0.025	0.025	0.025	112,900
2023-02-27	0.030	0.030	0.030	0.030	0.030	880,800
2023-02-24	0.025	0.030	0.025	0.030	0.030	7,000
2023-02-23	0.030	0.030	0.030	0.030	0.030	100,000
2023-02-22	0.025	0.030	0.025	0.030	0.030	165,000
2023-02-21	0.030	0.030	0.025	0.030	0.030	24,600
2023-02-20	0.030	0.030	0.030	0.030	0.030	155,000
2023-02-17	0.025	0.030	0.025	0.030	0.030	217,400
2023-02-16	0.030	0.030	0.030	0.030	0.030	2,350,700
2023-02-15	0.030	0.030	0.030	0.030	0.030	720,000
2023-02-14	0.030	0.030	0.030	0.030	0.030	22,000
2023-02-13	0.030	0.030	0.030	0.030	0.030	350,500
2023-02-10	0.030	0.035	0.030	0.030	0.030	115,000
2023-02-09	0.030	0.030	0.030	0.030	0.030	17,000
2023-02-08	0.030	0.030	0.030	0.030	0.030	133,600
2023-02-07	0.035	0.035	0.030	0.030	0.030	540,100
2023-02-03	0.030	0.030	0.030	0.030	0.030	40,000
2023-02-02	0.030	0.035	0.030	0.030	0.030	188,900
2023-01-31	0.030	0.030	0.030	0.030	0.030	313,800
2023-01-30	0.030	0.035	0.030	0.035	0.035	812,700
2023-01-27	0.035	0.035	0.035	0.035	0.035	100,000
2023-01-26	0.035	0.035	0.030	0.035	0.035	235,100
2023-01-25	0.030	0.035	0.030	0.035	0.035	605,400
2023-01-20	0.030	0.030	0.030	0.030	0.030	7,000
2023-01-19	0.030	0.035	0.030	0.030	0.030	337,800
2023-01-18	0.030	0.030	0.030	0.030	0.030	0
2023-01-17	0.030	0.030	0.030	0.030	0.030	144,000
2023-01-16	0.030	0.030	0.025	0.030	0.030	102,900
2023-01-13	0.025	0.035	0.025	0.035	0.035	517,300
2023-01-12	0.030	0.030	0.030	0.030	0.030	2,046,300
2023-01-11	0.030	0.030	0.030	0.030	0.030	144,100
2023-01-10	0.030	0.030	0.030	0.030	0.030	547,000
2023-01-09	0.030	0.035	0.030	0.030	0.030	314,300
2023-01-06	0.030	0.030	0.025	0.030	0.030	601,200
2023-01-05	0.030	0.035	0.025	0.030	0.030	8,262,400
2023-01-04	0.030	0.035	0.030	0.035	0.035	5,600
2023-01-03	0.030	0.035	0.030	0.035	0.035	168,700
2022-12-30	0.035	0.035	0.030	0.030	0.030	1,001,800
2022-12-29	0.030	0.035	0.030	0.030	0.030	227,700
2022-12-28	0.030	0.035	0.030	0.035	0.035	205,200
2022-12-27	0.030	0.035	0.030	0.035	0.035	52,100
2022-12-23	0.035	0.035	0.030	0.035	0.035	105,200
2022-12-22	0.035	0.035	0.030	0.035	0.035	44,900
2022-12-21	0.030	0.035	0.030	0.035	0.035	440,200
2022-12-20	0.035	0.035	0.030	0.035	0.035	209,400
2022-12-19	0.030	0.035	0.030	0.035	0.035	644,600
2022-12-16	0.030	0.035	0.030	0.035	0.035	3,100
2022-12-15	0.030	0.035	0.030	0.035	0.035	900
2022-12-14	0.030	0.035	0.030	0.035	0.035	449,100
2022-12-13	0.035	0.035	0.035	0.035	0.035	3,719,700
2022-12-12	0.040	0.040	0.035	0.040	0.040	80,000
2022-12-09	0.035	0.040	0.035	0.040	0.040	405,000
2022-12-08	0.040	0.040	0.035	0.040	0.040	75,000

← NewerPage 16 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.