OXB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.390	0.405	0.390	0.405	0.405	4,401,000
2026-07-24	0.395	0.400	0.390	0.390	0.390	3,461,800
2026-07-23	0.380	0.405	0.380	0.400	0.400	16,484,500
2026-07-22	0.360	0.375	0.355	0.375	0.375	3,486,200
2026-07-21	0.360	0.370	0.355	0.360	0.360	1,161,600
2026-07-20	0.350	0.360	0.350	0.360	0.360	208,700
2026-07-17	0.360	0.360	0.350	0.350	0.350	1,738,600
2026-07-16	0.365	0.365	0.360	0.360	0.360	564,200
2026-07-15	0.360	0.370	0.350	0.365	0.365	1,512,200
2026-07-14	0.360	0.360	0.345	0.355	0.355	1,168,900
2026-07-13	0.360	0.365	0.350	0.360	0.360	1,478,900
2026-07-10	0.365	0.380	0.360	0.360	0.360	4,810,600
2026-07-09	0.345	0.365	0.345	0.360	0.360	1,343,600
2026-07-08	0.365	0.365	0.340	0.345	0.345	3,052,100
2026-07-07	0.355	0.365	0.350	0.365	0.365	2,988,600
2026-07-06	0.340	0.360	0.340	0.355	0.355	2,530,700
2026-07-03	0.335	0.340	0.330	0.330	0.330	1,120,200
2026-07-02	0.345	0.350	0.330	0.335	0.335	2,316,600
2026-07-01	0.350	0.355	0.345	0.350	0.350	724,400
2026-06-30	0.340	0.355	0.340	0.355	0.355	1,162,900
2026-06-29	0.340	0.355	0.340	0.340	0.340	356,400
2026-06-26	0.350	0.350	0.340	0.340	0.340	929,700
2026-06-25	0.340	0.360	0.330	0.350	0.350	5,006,400
2026-06-24	0.330	0.345	0.330	0.340	0.340	2,949,800
2026-06-23	0.355	0.360	0.330	0.330	0.330	2,984,700
2026-06-22	0.365	0.370	0.355	0.360	0.360	3,009,600
2026-06-19	0.370	0.375	0.365	0.365	0.365	1,683,000
2026-06-18	0.375	0.375	0.360	0.375	0.375	2,236,700
2026-06-17	0.370	0.370	0.370	0.370	0.370	0
2026-06-16	0.380	0.380	0.365	0.370	0.370	3,007,500
2026-06-15	0.375	0.385	0.370	0.380	0.380	5,360,500
2026-06-12	0.365	0.385	0.365	0.375	0.375	8,364,300
2026-06-11	0.365	0.380	0.355	0.365	0.365	5,716,400
2026-06-10	0.370	0.375	0.360	0.370	0.370	2,524,900
2026-06-09	0.355	0.370	0.355	0.370	0.370	3,788,800
2026-06-08	0.345	0.360	0.345	0.350	0.350	1,996,800
2026-06-05	0.360	0.360	0.345	0.360	0.360	2,308,300
2026-06-04	0.360	0.360	0.340	0.360	0.360	2,760,500
2026-06-03	0.370	0.375	0.360	0.360	0.360	2,120,200
2026-06-02	0.370	0.370	0.370	0.370	0.370	0
2026-06-01	0.370	0.370	0.370	0.370	0.370	0
2026-05-29	0.375	0.380	0.360	0.370	0.370	2,790,800
2026-05-28	0.360	0.375	0.355	0.370	0.370	4,953,400
2026-05-27	0.360	0.360	0.360	0.360	0.360	0
2026-05-26	0.375	0.375	0.355	0.360	0.360	2,527,800
2026-05-25	0.350	0.385	0.350	0.370	0.370	14,886,700
2026-05-22	0.335	0.345	0.335	0.345	0.345	2,953,700
2026-05-21	0.330	0.345	0.330	0.335	0.335	2,398,500
2026-05-20	0.330	0.330	0.320	0.330	0.330	808,200
2026-05-19	0.325	0.335	0.325	0.330	0.330	985,700
2026-05-18	0.330	0.335	0.315	0.330	0.330	4,592,500
2026-05-15	0.355	0.355	0.340	0.345	0.345	3,206,400
2026-05-14	0.340	0.360	0.335	0.355	0.355	11,111,800
2026-05-13	0.340	0.350	0.330	0.340	0.340	2,043,800
2026-05-12	0.325	0.350	0.325	0.340	0.340	8,202,700
2026-05-11	0.320	0.330	0.315	0.320	0.320	880,400
2026-05-08	0.325	0.330	0.315	0.325	0.325	1,091,000
2026-05-07	0.340	0.340	0.325	0.330	0.330	723,300
2026-05-06	0.330	0.340	0.325	0.340	0.340	1,810,100
2026-05-05	0.330	0.330	0.325	0.325	0.325	566,600

← NewerPage 2 of 6 · 311 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.