XOX Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.210	0.215	0.205	0.210	0.210	265,100
2024-08-28	0.225	0.225	0.210	0.215	0.215	292,700
2024-08-27	0.205	0.230	0.205	0.225	0.225	971,200
2024-08-26	0.205	0.215	0.200	0.205	0.205	306,900
2024-08-23	0.215	0.220	0.200	0.205	0.205	1,147,400
2024-08-22	0.230	0.235	0.220	0.220	0.220	1,230,200
2024-08-21	0.235	0.245	0.235	0.235	0.235	375,600
2024-08-20	0.255	0.260	0.235	0.235	0.235	1,469,600
2024-08-19	0.265	0.265	0.250	0.255	0.255	972,800
2024-08-16	0.270	0.270	0.260	0.265	0.265	960,000
2024-08-15	0.280	0.280	0.265	0.270	0.270	1,886,700
2024-08-14	0.280	0.285	0.280	0.280	0.280	818,100
2024-08-13	0.285	0.290	0.275	0.280	0.280	1,901,500
2024-08-12	0.300	0.305	0.285	0.290	0.290	2,783,700
2024-08-09	0.290	0.315	0.290	0.300	0.300	7,190,500
2024-08-08	0.295	0.295	0.285	0.285	0.285	516,900
2024-08-07	0.290	0.325	0.280	0.295	0.295	7,142,600
2024-08-06	0.290	0.295	0.275	0.295	0.295	2,697,800
2024-08-05	0.290	0.305	0.275	0.295	0.295	6,991,900
2024-08-02	0.345	0.345	0.300	0.300	0.300	3,975,700
2024-08-01	0.375	0.410	0.350	0.350	0.350	27,030,100
2024-07-31	0.300	0.375	0.300	0.375	0.375	20,805,699
2024-07-30	0.265	0.335	0.265	0.310	0.310	20,029,000
2024-07-29	0.280	0.295	0.260	0.265	0.265	4,635,800
2024-07-26	0.010	0.010	0.005	0.010	0.300	695,007
2024-07-25	0.010	0.010	0.005	0.010	0.300	186,270
2024-07-24	0.010	0.010	0.005	0.010	0.300	381,910
2024-07-23	0.010	0.010	0.005	0.005	0.150	523,150
2024-07-22	0.005	0.010	0.005	0.005	0.150	230,160
2024-07-19	0.010	0.010	0.005	0.005	0.150	279,820
2024-07-18	0.010	0.010	0.005	0.010	0.300	291,147
2024-07-17	0.010	0.010	0.005	0.010	0.300	522,907
2024-07-16	0.010	0.015	0.005	0.010	0.300	4,526,680
2024-07-15	0.010	0.015	0.010	0.015	0.450	145,250
2024-07-12	0.010	0.015	0.010	0.010	0.300	194,987
2024-07-11	0.010	0.015	0.010	0.010	0.300	41,077
2024-07-10	0.010	0.015	0.010	0.010	0.300	273,957
2024-07-09	0.010	0.015	0.010	0.010	0.300	127,320
2024-07-05	0.010	0.015	0.010	0.015	0.450	183,420
2024-07-04	0.015	0.015	0.010	0.015	0.450	102,983
2024-07-03	0.010	0.015	0.010	0.015	0.450	78,887
2024-07-02	0.010	0.015	0.010	0.010	0.300	99,920
2024-07-01	0.015	0.015	0.010	0.010	0.300	104,880
2024-06-28	0.015	0.015	0.010	0.010	0.300	257,100
2024-06-27	0.010	0.015	0.010	0.010	0.300	105,840
2024-06-26	0.015	0.015	0.010	0.015	0.450	66,927
2024-06-25	0.010	0.010	0.010	0.010	0.300	100,877
2024-06-24	0.010	0.015	0.010	0.010	0.300	333,840
2024-06-21	0.010	0.015	0.010	0.010	0.300	117,320
2024-06-20	0.010	0.015	0.010	0.010	0.300	131,173
2024-06-19	0.010	0.015	0.010	0.015	0.450	74,857
2024-06-18	0.010	0.015	0.010	0.010	0.300	470,917
2024-06-14	0.010	0.015	0.010	0.010	0.300	201,587
2024-06-13	0.010	0.015	0.010	0.010	0.300	253,587
2024-06-12	0.010	0.015	0.010	0.010	0.300	221,527
2024-06-11	0.010	0.015	0.010	0.015	0.450	240,737
2024-06-10	0.010	0.015	0.010	0.010	0.300	305,887
2024-06-07	0.010	0.015	0.010	0.010	0.300	476,393
2024-06-06	0.010	0.015	0.010	0.010	0.300	981,697
2024-06-05	0.010	0.015	0.010	0.015	0.450	125,650

← NewerPage 10 of 21 · 1,243 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.