XOX Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.485	0.485	0.415	0.470	0.470	7,605,800
2025-02-21	0.485	0.500	0.480	0.485	0.485	3,087,900
2025-02-20	0.485	0.505	0.480	0.485	0.485	2,332,200
2025-02-19	0.490	0.520	0.475	0.485	0.485	7,632,300
2025-02-18	0.505	0.515	0.470	0.490	0.490	4,688,400
2025-02-17	0.400	0.505	0.390	0.500	0.500	10,812,200
2025-02-14	0.400	0.410	0.385	0.400	0.400	2,002,900
2025-02-13	0.410	0.410	0.395	0.410	0.410	381,800
2025-02-12	0.410	0.430	0.405	0.410	0.410	2,658,100
2025-02-10	0.375	0.410	0.375	0.410	0.410	4,716,700
2025-02-07	0.385	0.385	0.380	0.380	0.380	1,690,800
2025-02-06	0.380	0.390	0.375	0.385	0.385	4,055,700
2025-02-05	0.380	0.395	0.375	0.380	0.380	3,850,700
2025-02-04	0.380	0.390	0.375	0.380	0.380	3,512,700
2025-02-03	0.380	0.390	0.365	0.380	0.380	5,018,700
2025-01-31	0.395	0.395	0.370	0.390	0.390	2,928,100
2025-01-28	0.385	0.410	0.385	0.390	0.390	5,505,200
2025-01-27	0.360	0.400	0.355	0.385	0.385	7,246,700
2025-01-24	0.340	0.365	0.335	0.360	0.360	4,327,700
2025-01-23	0.355	0.355	0.340	0.340	0.340	2,519,600
2025-01-22	0.345	0.360	0.330	0.355	0.355	2,919,600
2025-01-21	0.355	0.370	0.345	0.350	0.350	4,118,300
2025-01-20	0.335	0.360	0.320	0.355	0.355	8,137,100
2025-01-17	0.330	0.330	0.310	0.330	0.330	3,625,100
2025-01-16	0.330	0.335	0.315	0.335	0.335	3,929,000
2025-01-15	0.305	0.330	0.300	0.325	0.325	5,908,600
2025-01-14	0.290	0.315	0.290	0.305	0.305	3,810,400
2025-01-13	0.285	0.295	0.280	0.290	0.290	2,750,800
2025-01-10	0.295	0.295	0.285	0.290	0.290	2,602,600
2025-01-09	0.305	0.310	0.285	0.295	0.295	2,361,900
2025-01-08	0.295	0.310	0.290	0.300	0.300	4,424,100
2025-01-07	0.275	0.305	0.270	0.295	0.295	5,116,700
2025-01-06	0.280	0.280	0.270	0.275	0.275	1,401,600
2025-01-03	0.275	0.280	0.275	0.280	0.280	324,900
2025-01-02	0.280	0.280	0.275	0.275	0.275	584,900
2024-12-31	0.275	0.285	0.275	0.280	0.280	160,800
2024-12-30	0.270	0.285	0.265	0.280	0.280	2,786,300
2024-12-27	0.270	0.280	0.270	0.270	0.270	1,513,200
2024-12-26	0.265	0.270	0.265	0.270	0.270	812,300
2024-12-24	0.270	0.275	0.260	0.270	0.270	1,229,200
2024-12-23	0.265	0.275	0.265	0.270	0.270	1,590,800
2024-12-20	0.270	0.275	0.255	0.260	0.260	612,700
2024-12-19	0.270	0.275	0.265	0.270	0.270	2,074,100
2024-12-18	0.270	0.275	0.265	0.270	0.270	178,900
2024-12-17	0.275	0.275	0.270	0.270	0.270	241,800
2024-12-16	0.260	0.295	0.255	0.275	0.275	2,138,500
2024-12-13	0.245	0.260	0.240	0.260	0.260	298,900
2024-12-12	0.255	0.255	0.240	0.245	0.245	462,900
2024-12-11	0.260	0.270	0.250	0.250	0.250	625,800
2024-12-10	0.275	0.275	0.255	0.265	0.265	1,517,800
2024-12-09	0.280	0.285	0.270	0.270	0.270	558,100
2024-12-06	0.285	0.285	0.265	0.270	0.270	934,400
2024-12-05	0.240	0.305	0.235	0.285	0.285	9,748,200
2024-12-04	0.230	0.240	0.230	0.235	0.235	1,081,800
2024-12-03	0.225	0.230	0.225	0.225	0.225	141,800
2024-12-02	0.235	0.235	0.225	0.225	0.225	344,000
2024-11-29	0.225	0.240	0.215	0.235	0.235	2,363,700
2024-11-28	0.205	0.225	0.205	0.225	0.225	1,657,900
2024-11-27	0.200	0.210	0.200	0.205	0.205	482,000
2024-11-26	0.210	0.210	0.200	0.205	0.205	207,700

← NewerPage 8 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.