XOX Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	0.020	0.025	0.020	0.025	0.750	140,110
2022-12-09	0.025	0.025	0.020	0.025	0.750	59,217
2022-12-08	0.020	0.025	0.020	0.025	0.750	35,540
2022-12-07	0.020	0.025	0.020	0.025	0.750	53,197
2022-12-06	0.020	0.025	0.020	0.025	0.750	41,613
2022-12-05	0.020	0.020	0.020	0.020	0.600	128,353
2022-12-02	0.020	0.025	0.020	0.020	0.600	113,193
2022-12-01	0.020	0.020	0.015	0.020	0.600	223,183
2022-11-30	0.020	0.020	0.015	0.020	0.600	264,923
2022-11-29	0.020	0.025	0.020	0.020	0.600	157,460
2022-11-25	0.025	0.025	0.020	0.020	0.600	504,440
2022-11-24	0.020	0.025	0.020	0.025	0.750	485,640
2022-11-23	0.015	0.020	0.015	0.020	0.600	36,230
2022-11-22	0.020	0.020	0.015	0.020	0.600	59,467
2022-11-21	0.020	0.020	0.015	0.020	0.600	238,683
2022-11-17	0.020	0.020	0.020	0.020	0.600	83,423
2022-11-16	0.020	0.025	0.015	0.020	0.600	819,803
2022-11-15	0.020	0.025	0.020	0.025	0.750	2,000,797
2022-11-14	0.025	0.025	0.020	0.025	0.750	349,400
2022-11-11	0.020	0.025	0.020	0.025	0.750	2,222,323
2022-11-10	0.020	0.025	0.015	0.020	0.600	7,431,007
2022-11-09	0.020	0.020	0.015	0.015	0.450	14,053
2022-11-08	0.015	0.020	0.015	0.020	0.600	28,553
2022-11-07	0.015	0.020	0.015	0.020	0.600	19,320
2022-11-04	0.015	0.015	0.015	0.015	0.450	26,700
2022-11-03	0.015	0.020	0.015	0.015	0.450	228,227
2022-11-02	0.020	0.020	0.015	0.015	0.450	74,203
2022-11-01	0.015	0.020	0.015	0.020	0.600	24,600
2022-10-31	0.015	0.020	0.015	0.020	0.600	31,530
2022-10-28	0.020	0.020	0.015	0.020	0.600	907
2022-10-27	0.015	0.020	0.015	0.020	0.600	92,033
2022-10-26	0.015	0.020	0.015	0.020	0.600	24,570
2022-10-25	0.020	0.020	0.015	0.020	0.600	133,043
2022-10-21	0.015	0.020	0.015	0.020	0.600	63,660
2022-10-20	0.015	0.020	0.015	0.020	0.600	48,533
2022-10-19	0.015	0.020	0.015	0.015	0.450	35,410
2022-10-18	0.015	0.020	0.015	0.015	0.450	19,603
2022-10-17	0.015	0.020	0.015	0.020	0.600	11,567
2022-10-14	0.015	0.020	0.015	0.015	0.450	48,553
2022-10-13	0.015	0.020	0.015	0.015	0.450	195,230
2022-10-12	0.015	0.020	0.015	0.015	0.450	24,770
2022-10-11	0.015	0.015	0.015	0.015	0.450	57,620
2022-10-07	0.020	0.020	0.015	0.015	0.450	12,367
2022-10-06	0.015	0.015	0.015	0.015	0.450	13,977
2022-10-05	0.015	0.020	0.015	0.015	0.450	31,453
2022-10-04	0.015	0.020	0.015	0.015	0.450	45,377
2022-10-03	0.015	0.020	0.015	0.015	0.450	261,307
2022-09-30	0.015	0.020	0.015	0.020	0.600	85,023
2022-09-29	0.015	0.015	0.015	0.015	0.450	23,433
2022-09-28	0.015	0.020	0.015	0.015	0.450	97,687
2022-09-27	0.015	0.015	0.015	0.015	0.450	45,500
2022-09-26	0.015	0.020	0.015	0.015	0.450	134,703
2022-09-23	0.015	0.015	0.015	0.015	0.450	169,310
2022-09-22	0.015	0.020	0.015	0.020	0.600	29,200
2022-09-21	0.015	0.020	0.015	0.020	0.600	60,817
2022-09-20	0.015	0.020	0.015	0.020	0.600	121,443
2022-09-19	0.015	0.020	0.015	0.020	0.600	1,646,827
2022-09-15	0.015	0.020	0.015	0.015	0.450	111,167
2022-09-14	0.015	0.020	0.015	0.015	0.450	54,060
2022-09-13	0.015	0.015	0.015	0.015	0.450	64,057

← NewerPage 17 of 21 · 1,244 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.