OXB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.295	0.300	0.290	0.300	0.296	505,200
2025-11-11	0.300	0.305	0.295	0.295	0.291	626,300
2025-11-10	0.300	0.310	0.300	0.300	0.296	1,168,900
2025-11-07	0.305	0.305	0.300	0.305	0.300	403,700
2025-11-06	0.300	0.310	0.300	0.305	0.300	298,300
2025-11-05	0.300	0.305	0.300	0.300	0.296	475,200
2025-11-04	0.310	0.310	0.300	0.305	0.300	1,599,900
2025-11-03	0.315	0.315	0.310	0.310	0.305	1,975,100
2025-10-31	0.325	0.330	0.310	0.315	0.310	2,301,700
2025-10-30	0.335	0.335	0.325	0.325	0.320	1,601,800
2025-10-29	0.320	0.340	0.315	0.335	0.330	3,261,900
2025-10-28	0.320	0.335	0.320	0.320	0.315	2,538,200
2025-10-27	0.315	0.320	0.310	0.320	0.315	1,784,500
2025-10-24	0.315	0.315	0.310	0.315	0.310	659,100
2025-10-23	0.310	0.315	0.305	0.310	0.305	673,200
2025-10-22	0.320	0.325	0.305	0.310	0.305	1,345,600
2025-10-21	0.305	0.325	0.305	0.320	0.315	2,970,800
2025-10-17	0.320	0.330	0.300	0.305	0.300	4,835,000
2025-10-16	0.330	0.335	0.315	0.320	0.315	1,743,200
2025-10-15	0.325	0.335	0.325	0.330	0.325	2,437,500
2025-10-14	0.335	0.340	0.315	0.320	0.315	6,339,900
2025-10-13	0.340	0.345	0.330	0.335	0.330	3,320,400
2025-10-10	0.345	0.350	0.340	0.340	0.335	2,623,000
2025-10-09	0.355	0.360	0.335	0.340	0.335	6,231,400
2025-10-08	0.355	0.360	0.350	0.350	0.345	1,607,900
2025-10-07	0.355	0.365	0.350	0.355	0.350	3,521,700
2025-10-06	0.365	0.365	0.355	0.355	0.350	3,171,100
2025-10-03	0.375	0.380	0.365	0.365	0.360	4,661,300
2025-10-02	0.355	0.375	0.355	0.370	0.364	8,600,000
2025-10-01	0.360	0.365	0.350	0.355	0.350	5,265,000
2025-09-30	0.365	0.370	0.355	0.355	0.350	5,952,000
2025-09-29	0.405	0.405	0.360	0.365	0.360	18,657,800
2025-09-26	0.385	0.405	0.380	0.400	0.394	14,773,900
2025-09-25	0.380	0.390	0.370	0.385	0.379	10,790,700
2025-09-24	0.360	0.380	0.355	0.380	0.374	3,628,300
2025-09-23	0.365	0.370	0.355	0.360	0.355	1,872,000
2025-09-22	0.380	0.385	0.350	0.360	0.355	7,411,000
2025-09-19	0.385	0.390	0.370	0.380	0.374	4,372,400
2025-09-18	0.350	0.385	0.345	0.385	0.379	20,887,000
2025-09-17	0.345	0.355	0.345	0.345	0.340	3,962,900
2025-09-12	0.345	0.350	0.335	0.340	0.335	2,580,500
2025-09-11	0.350	0.360	0.335	0.340	0.335	6,600,900
2025-09-10	0.350	0.360	0.350	0.355	0.350	1,871,200
2025-09-09	0.370	0.375	0.345	0.350	0.345	3,700,700
2025-09-08	0.370	0.375	0.360	0.365	0.360	5,293,200
2025-09-04	0.370	0.380	0.365	0.370	0.364	2,486,000
2025-09-03	0.365	0.380	0.365	0.370	0.364	9,382,800
2025-09-02	0.410	0.410	0.340	0.365	0.360	28,449,300
2025-08-29	0.430	0.435	0.400	0.410	0.404	7,559,600
2025-08-28	0.445	0.455	0.425	0.430	0.424	4,973,200
2025-08-27	0.450	0.465	0.445	0.445	0.438	4,531,600
2025-08-26	0.435	0.470	0.420	0.450	0.443	14,252,900
2025-08-25	0.440	0.465	0.435	0.440	0.433	20,603,200
2025-08-22	0.465	0.485	0.460	0.465	0.458	6,568,100
2025-08-21	0.490	0.500	0.460	0.465	0.458	11,797,300
2025-08-20	0.445	0.490	0.435	0.485	0.478	13,177,300
2025-08-19	0.440	0.455	0.440	0.445	0.438	5,330,600
2025-08-18	0.455	0.460	0.430	0.440	0.433	8,980,100
2025-08-15	0.415	0.455	0.410	0.445	0.438	29,742,500
2025-08-14	0.390	0.420	0.385	0.410	0.404	36,639,500

← NewerPage 5 of 6 · 312 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.