OXB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.575	0.600	0.570	0.595	0.595	3,499,500
2026-10-16	0.515	0.590	0.515	0.585	0.585	8,424,800
2026-10-15	0.520	0.525	0.510	0.510	0.510	2,748,300
2026-10-14	0.520	0.535	0.505	0.535	0.535	2,159,500
2026-10-13	0.535	0.535	0.510	0.520	0.520	1,976,700
2026-10-12	0.550	0.550	0.535	0.535	0.535	1,599,200
2026-10-09	0.550	0.555	0.540	0.550	0.550	3,293,600
2026-10-08	0.510	0.550	0.500	0.545	0.545	9,889,000
2026-10-07	0.530	0.530	0.510	0.510	0.510	4,234,300
2026-10-06	0.480	0.535	0.480	0.525	0.525	12,499,800
2026-10-05	0.475	0.490	0.475	0.480	0.480	1,915,200
2026-10-02	0.465	0.480	0.465	0.475	0.475	2,129,400
2026-10-01	0.460	0.485	0.455	0.465	0.465	8,124,400
2026-09-30	0.440	0.460	0.440	0.460	0.460	3,771,600
2026-09-29	0.420	0.445	0.410	0.440	0.440	3,275,000
2026-09-28	0.445	0.445	0.415	0.420	0.420	2,744,400
2026-09-25	0.450	0.460	0.440	0.445	0.445	1,919,600
2026-09-24	0.455	0.460	0.445	0.450	0.450	2,547,300
2026-09-23	0.430	0.455	0.425	0.455	0.455	3,179,800
2026-09-22	0.440	0.440	0.425	0.430	0.430	2,269,300
2026-09-21	0.405	0.445	0.395	0.435	0.435	4,842,500
2026-09-18	0.415	0.420	0.405	0.405	0.405	2,975,200
2026-09-17	0.405	0.420	0.400	0.410	0.410	1,664,100
2026-09-16	0.405	0.405	0.405	0.405	0.405	0
2026-09-15	0.425	0.425	0.405	0.405	0.405	1,501,200
2026-09-14	0.420	0.435	0.405	0.425	0.425	4,240,500
2026-09-11	0.435	0.435	0.410	0.435	0.435	5,374,000
2026-09-10	0.435	0.445	0.425	0.435	0.435	3,868,400
2026-09-09	0.460	0.465	0.420	0.440	0.440	5,856,000
2026-09-08	0.460	0.465	0.455	0.460	0.460	2,983,800
2026-09-07	0.470	0.470	0.455	0.460	0.460	4,356,600
2026-09-04	0.470	0.475	0.460	0.470	0.470	3,595,100
2026-09-03	0.470	0.480	0.460	0.470	0.470	3,108,300
2026-09-02	0.465	0.475	0.455	0.465	0.465	2,256,800
2026-09-01	0.465	0.475	0.450	0.465	0.465	4,136,100
2026-08-31	0.465	0.465	0.465	0.465	0.465	0
2026-08-28	0.470	0.475	0.455	0.465	0.465	4,443,000
2026-08-27	0.470	0.475	0.465	0.470	0.470	2,160,600
2026-08-26	0.460	0.485	0.460	0.470	0.470	5,030,400
2026-08-25	0.460	0.460	0.460	0.460	0.460	0
2026-08-24	0.505	0.505	0.445	0.460	0.460	12,900,100
2026-08-21	0.495	0.500	0.480	0.490	0.490	5,936,700
2026-08-20	0.490	0.510	0.485	0.500	0.500	4,896,800
2026-08-19	0.480	0.505	0.480	0.485	0.485	7,401,600
2026-08-18	0.480	0.490	0.475	0.480	0.480	3,348,800
2026-08-17	0.490	0.500	0.480	0.485	0.485	5,010,400
2026-08-14	0.425	0.505	0.425	0.485	0.485	24,487,700
2026-08-13	0.430	0.430	0.420	0.425	0.425	2,863,100
2026-08-12	0.410	0.430	0.410	0.425	0.425	6,239,600
2026-08-11	0.415	0.420	0.410	0.410	0.410	2,205,500
2026-08-10	0.420	0.425	0.410	0.415	0.415	3,181,600
2026-08-07	0.410	0.430	0.410	0.420	0.420	6,429,400
2026-08-06	0.410	0.420	0.405	0.410	0.410	3,277,500
2026-08-05	0.415	0.420	0.410	0.410	0.410	5,089,200
2026-08-04	0.405	0.415	0.400	0.415	0.415	4,784,700
2026-08-03	0.405	0.415	0.400	0.405	0.405	5,000,300
2026-07-31	0.415	0.420	0.400	0.405	0.405	5,156,700
2026-07-30	0.385	0.415	0.380	0.415	0.415	5,380,300
2026-07-29	0.390	0.400	0.390	0.390	0.390	2,521,800
2026-07-28	0.405	0.405	0.385	0.390	0.390	3,833,900

Page 1 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.