XOX Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.015	0.015	0.010	0.010	0.300	207,457
2023-12-01	0.015	0.015	0.010	0.015	0.450	612,517
2023-11-30	0.010	0.015	0.010	0.010	0.300	2,297
2023-11-29	0.010	0.015	0.010	0.010	0.300	33,900
2023-11-28	0.015	0.015	0.010	0.010	0.300	33,333
2023-11-27	0.015	0.015	0.010	0.015	0.450	3,177
2023-11-24	0.010	0.015	0.010	0.015	0.450	17,803
2023-11-23	0.010	0.015	0.010	0.010	0.300	44,017
2023-11-22	0.015	0.015	0.010	0.010	0.300	38,077
2023-11-21	0.015	0.015	0.010	0.010	0.300	55,503
2023-11-20	0.010	0.015	0.010	0.015	0.450	84,183
2023-11-17	0.010	0.015	0.010	0.015	0.450	253,310
2023-11-16	0.010	0.015	0.010	0.015	0.450	65,673
2023-11-15	0.015	0.015	0.010	0.015	0.450	16,500
2023-11-14	0.015	0.015	0.010	0.015	0.450	14,137
2023-11-10	0.015	0.015	0.010	0.015	0.450	58,410
2023-11-09	0.015	0.015	0.010	0.015	0.450	22,450
2023-11-08	0.015	0.015	0.010	0.015	0.450	35,447
2023-11-07	0.015	0.015	0.010	0.015	0.450	313,620
2023-11-06	0.015	0.015	0.010	0.015	0.450	58,687
2023-11-03	0.010	0.015	0.010	0.015	0.450	75,803
2023-11-02	0.010	0.015	0.010	0.015	0.450	23,960
2023-11-01	0.010	0.015	0.010	0.010	0.300	90,850
2023-10-31	0.015	0.015	0.010	0.015	0.450	48,717
2023-10-30	0.010	0.015	0.010	0.015	0.450	3,747
2023-10-27	0.015	0.015	0.010	0.010	0.300	27,780
2023-10-26	0.015	0.015	0.010	0.015	0.450	34,510
2023-10-25	0.015	0.015	0.010	0.010	0.300	24,003
2023-10-24	0.010	0.015	0.010	0.015	0.450	45,203
2023-10-23	0.015	0.015	0.010	0.015	0.450	124,127
2023-10-20	0.015	0.020	0.015	0.015	0.450	1,273,690
2023-10-19	0.015	0.015	0.015	0.015	0.450	10,050
2023-10-18	0.015	0.015	0.015	0.015	0.450	14,333
2023-10-17	0.015	0.020	0.015	0.020	0.600	23,757
2023-10-16	0.015	0.015	0.015	0.015	0.450	94,723
2023-10-13	0.015	0.020	0.015	0.020	0.600	69,773
2023-10-12	0.020	0.020	0.015	0.020	0.600	33,890
2023-10-11	0.020	0.020	0.015	0.020	0.600	35,517
2023-10-10	0.015	0.020	0.015	0.020	0.600	157,317
2023-10-09	0.020	0.020	0.015	0.020	0.600	126,293
2023-10-06	0.015	0.020	0.010	0.020	0.600	188,580
2023-10-05	0.015	0.020	0.010	0.015	0.450	126,383
2023-10-04	0.015	0.020	0.010	0.015	0.450	259,210
2023-10-03	0.015	0.015	0.015	0.015	0.450	260,897
2023-10-02	0.015	0.020	0.015	0.015	0.450	481,983
2023-09-29	0.015	0.020	0.015	0.015	0.450	39,783
2023-09-27	0.015	0.020	0.015	0.015	0.450	60,743
2023-09-26	0.015	0.020	0.015	0.020	0.600	83,117
2023-09-25	0.015	0.020	0.015	0.015	0.450	56,917
2023-09-22	0.020	0.020	0.015	0.015	0.450	16,283
2023-09-21	0.015	0.020	0.015	0.015	0.450	52,167
2023-09-20	0.015	0.020	0.015	0.015	0.450	11,833
2023-09-19	0.015	0.020	0.015	0.015	0.450	63,970
2023-09-18	0.015	0.015	0.015	0.015	0.450	38,403
2023-09-15	0.015	0.020	0.015	0.015	0.450	66,537
2023-09-14	0.015	0.015	0.015	0.015	0.450	108,517
2023-09-13	0.015	0.020	0.010	0.015	0.450	139,490
2023-09-12	0.015	0.015	0.015	0.015	0.450	281,803
2023-09-11	0.015	0.015	0.015	0.015	0.450	244,900
2023-09-08	0.015	0.020	0.015	0.020	0.600	65,713

← NewerPage 13 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.