Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

XOX Berhad (0165.KL)

Compare
0.3950
-0.0050
(-1.25%)
At close: 4:42:50 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.40000.40000.39000.39500.39502,825,300
Apr 15, 20250.40000.41500.39500.40000.40002,006,100
Apr 14, 20250.42000.43000.40000.40500.40503,078,700
Apr 11, 20250.42000.43000.40000.42500.42507,867,200
Apr 10, 20250.42500.44500.41500.41500.41503,427,800
Apr 9, 20250.44000.44000.38000.40000.40004,615,600
Apr 8, 20250.44000.47000.44000.45000.45006,997,500
Apr 7, 20250.48000.48000.43000.44500.44504,458,100
Apr 4, 20250.48000.50000.48000.49500.49501,154,800
Apr 3, 20250.49500.51000.48000.48500.48506,889,200
Apr 2, 20250.49500.51000.49500.49500.49502,265,400
Mar 28, 20250.51000.51000.49500.49500.49502,412,100
Mar 27, 20250.47000.52000.46000.51000.51007,833,600
Mar 26, 20250.46500.48500.46000.47500.47504,571,000
Mar 25, 20250.48000.48500.46500.47000.47002,995,000
Mar 24, 20250.46000.48000.44500.48000.48003,814,700
Mar 21, 20250.49500.50500.45000.46000.46007,439,700
Mar 20, 20250.50500.50500.48500.49500.49503,124,400
Mar 19, 20250.51000.52000.50000.50000.50003,543,400
Mar 17, 20250.50500.52000.49500.51000.51006,770,300
Mar 14, 20250.50000.51500.48500.50000.50002,410,000
Mar 13, 20250.49500.51500.49500.50000.50003,487,600
Mar 12, 20250.53500.54500.49000.49500.49506,765,400
Mar 11, 20250.53000.55500.50000.53500.53506,870,000
Mar 10, 20250.50500.54500.50500.53500.53504,415,000
Mar 7, 20250.50500.51500.49500.51000.51005,067,000
Mar 6, 20250.50500.52500.50000.50500.50505,457,800
Mar 5, 20250.49500.53500.49500.51000.51005,067,300
Mar 4, 20250.56000.56000.43000.49500.49508,616,700
Mar 3, 20250.59500.60500.55500.56500.56509,465,900
Feb 28, 20250.48000.56500.45500.54500.545011,090,100
Feb 27, 20250.48000.51000.46000.47500.47506,770,500
Feb 26, 20250.43000.49000.43000.48000.48002,614,100
Feb 25, 20250.46500.46500.43500.44000.440010,004,000
Feb 24, 20250.48500.48500.41500.47000.47007,605,800
Feb 21, 20250.48500.50000.48000.48500.48503,087,900
Feb 20, 20250.48500.50500.48000.48500.48502,332,200
Feb 19, 20250.49000.52000.47500.48500.48507,632,300
Feb 18, 20250.50500.51500.47000.49000.49004,688,400
Feb 17, 20250.40000.50500.39000.50000.500010,812,200
Feb 14, 20250.40000.41000.38500.40000.40002,002,900
Feb 13, 20250.41000.41000.39500.41000.4100381,800
Feb 12, 20250.41000.43000.40500.41000.41002,658,100
Feb 10, 20250.37500.41000.37500.41000.41004,716,700
Feb 7, 20250.38500.38500.38000.38000.38001,690,800
Feb 6, 20250.38000.39000.37500.38500.38504,055,700
Feb 5, 20250.38000.39500.37500.38000.38003,850,700
Feb 4, 20250.38000.39000.37500.38000.38003,512,700
Feb 3, 20250.38000.39000.36500.38000.38005,018,700
Jan 31, 20250.39500.39500.37000.39000.39002,928,100
Jan 28, 20250.38500.41000.38500.39000.39005,505,200
Jan 27, 20250.36000.40000.35500.38500.38507,246,700
Jan 24, 20250.34000.36500.33500.36000.36004,327,700
Jan 23, 20250.35500.35500.34000.34000.34002,519,600
Jan 22, 20250.34500.36000.33000.35500.35502,919,600
Jan 21, 20250.35500.37000.34500.35000.35004,118,300
Jan 20, 20250.33500.36000.32000.35500.35508,137,100
Jan 17, 20250.33000.33000.31000.33000.33003,625,100
Jan 16, 20250.33000.33500.31500.33500.33503,929,000
Jan 15, 20250.30500.33000.30000.32500.32505,908,600
Jan 14, 20250.29000.31500.29000.30500.30503,810,400
Jan 13, 20250.28500.29500.28000.29000.29002,750,800
Jan 10, 20250.29500.29500.28500.29000.29002,602,600
Jan 9, 20250.30500.31000.28500.29500.29502,361,900
Jan 8, 20250.29500.31000.29000.30000.30004,424,100
Jan 7, 20250.27500.30500.27000.29500.29505,116,700
Jan 6, 20250.28000.28000.27000.27500.27501,401,600
Jan 3, 20250.27500.28000.27500.28000.2800324,900
Jan 2, 20250.28000.28000.27500.27500.2750584,900
Dec 31, 20240.27500.28500.27500.28000.2800160,800
Dec 30, 20240.27000.28500.26500.28000.28002,786,300
Dec 27, 20240.27000.28000.27000.27000.27001,513,200
Dec 26, 20240.26500.27000.26500.27000.2700812,300
Dec 24, 20240.27000.27500.26000.27000.27001,229,200
Dec 23, 20240.26500.27500.26500.27000.27001,590,800
Dec 20, 20240.27000.27500.25500.26000.2600612,700
Dec 19, 20240.27000.27500.26500.27000.27002,074,100
Dec 18, 20240.27000.27500.26500.27000.2700178,900
Dec 17, 20240.27500.27500.27000.27000.2700241,800
Dec 16, 20240.26000.29500.25500.27500.27502,138,500
Dec 13, 20240.24500.26000.24000.26000.2600298,900
Dec 12, 20240.25500.25500.24000.24500.2450462,900
Dec 11, 20240.26000.27000.25000.25000.2500625,800
Dec 10, 20240.27500.27500.25500.26500.26501,517,800
Dec 9, 20240.28000.28500.27000.27000.2700558,100
Dec 6, 20240.28500.28500.26500.27000.2700934,400
Dec 5, 20240.24000.30500.23500.28500.28509,748,200
Dec 4, 20240.23000.24000.23000.23500.23501,081,800
Dec 3, 20240.22500.23000.22500.22500.2250141,800
Dec 2, 20240.23500.23500.22500.22500.2250344,000
Nov 29, 20240.22500.24000.21500.23500.23502,363,700
Nov 28, 20240.20500.22500.20500.22500.22501,657,900
Nov 27, 20240.20000.21000.20000.20500.2050482,000
Nov 26, 20240.21000.21000.20000.20500.2050207,700
Nov 25, 20240.21000.21000.19500.21000.2100975,700
Nov 22, 20240.20000.21000.20000.21000.2100795,200
Nov 21, 20240.20000.20500.19500.20500.2050956,000
Nov 20, 20240.18500.21000.18500.20500.20501,510,500
Nov 19, 20240.17500.19000.17500.18500.18501,366,700
Nov 18, 20240.18000.18500.17500.18000.1800151,200
Nov 15, 20240.18000.18500.18000.18000.1800282,100
Nov 14, 20240.18000.18500.18000.18000.1800295,100
Nov 13, 20240.18500.18500.18000.18000.1800285,000
Nov 12, 20240.18500.19000.18500.19000.1900112,200
Nov 11, 20240.19000.19000.18500.19000.1900672,000
Nov 8, 20240.20000.20000.18500.19000.1900577,400
Nov 7, 20240.19000.20000.19000.20000.2000410,600
Nov 6, 20240.18500.19500.18500.19000.1900535,600
Nov 5, 20240.19000.19500.18500.18500.1850747,200
Nov 4, 20240.19000.19500.19000.19500.1950582,200
Nov 1, 20240.19500.20000.19000.19500.19501,079,700
Oct 30, 20240.21000.21000.19500.20000.20001,774,000
Oct 29, 20240.21000.21500.20000.20500.20501,471,700
Oct 28, 20240.26000.28000.20500.21000.210024,994,700
Oct 25, 20240.20000.25500.20000.25000.250010,006,900
Oct 24, 20240.20500.20500.19500.20000.20001,459,800
Oct 23, 20240.18500.20500.18500.20000.20001,156,900
Oct 22, 20240.19000.19500.18500.18500.1850335,600
Oct 21, 20240.20000.20000.19000.19000.1900199,400
Oct 18, 20240.19500.20000.19500.20000.200087,100
Oct 17, 20240.19500.19500.19000.19500.1950163,100
Oct 16, 20240.20000.20000.19500.19500.1950163,200
Oct 15, 20240.20000.20500.20000.20000.2000433,900
Oct 14, 20240.20500.20500.20500.20500.2050115,100
Oct 11, 20240.20500.21000.20500.20500.2050191,400
Oct 10, 20240.21000.21500.20500.20500.205094,700
Oct 9, 20240.21500.21500.21000.21000.2100375,300
Oct 8, 20240.21500.21500.21500.21500.215018,000
Oct 7, 20240.21500.22000.21500.21500.215094,200
Oct 4, 20240.21500.22000.21500.22000.220062,300
Oct 3, 20240.22000.22000.21500.22000.220066,100
Oct 2, 20240.22500.22500.22000.22000.2200161,500
Oct 1, 20240.22500.22500.22500.22500.2250124,500
Sep 30, 20240.22500.23000.22000.22500.2250376,000
Sep 27, 20240.23000.23000.22500.22500.2250181,900
Sep 26, 20240.22500.23000.22000.23000.2300667,700
Sep 25, 20240.22500.22500.22500.22500.2250150,500
Sep 24, 20240.21500.23000.21500.22500.2250877,400
Sep 23, 20240.21000.22000.20500.22000.2200503,500
Sep 20, 20240.21000.21500.21000.21000.2100114,800
Sep 19, 20240.21000.21500.21000.21500.2150423,600
Sep 18, 20240.21000.21500.21000.21000.2100117,100
Sep 17, 20240.22000.22000.21000.21000.2100105,600
Sep 13, 20240.22000.22000.21500.22000.220030,900
Sep 12, 20240.22000.22500.21500.22000.220086,700
Sep 11, 20240.22000.22000.21000.22000.2200505,900
Sep 10, 20240.21500.22000.21500.22000.2200695,800
Sep 9, 20240.21000.22500.20500.21500.2150502,300
Sep 6, 20240.20500.21500.20500.21000.2100642,000
Sep 5, 20240.20500.21000.20500.21000.2100409,900
Sep 4, 20240.21500.21500.20500.21000.2100193,000
Sep 3, 20240.21000.22000.21000.21500.2150141,700
Sep 2, 20240.21000.22000.20500.21000.2100638,400
Aug 30, 20240.20500.21000.20500.21000.2100426,900
Aug 29, 20240.21000.21500.20500.21000.2100265,100
Aug 28, 20240.22500.22500.21000.21500.2150292,700
Aug 27, 20240.20500.23000.20500.22500.2250971,200
Aug 26, 20240.20500.21500.20000.20500.2050306,900
Aug 23, 20240.21500.22000.20000.20500.20501,147,400
Aug 22, 20240.23000.23500.22000.22000.22001,230,200
Aug 21, 20240.23500.24500.23500.23500.2350375,600
Aug 20, 20240.25500.26000.23500.23500.23501,469,600
Aug 19, 20240.26500.26500.25000.25500.2550972,800
Aug 16, 20240.27000.27000.26000.26500.2650960,000
Aug 15, 20240.28000.28000.26500.27000.27001,886,700
Aug 14, 20240.28000.28500.28000.28000.2800818,100
Aug 13, 20240.28500.29000.27500.28000.28001,901,500
Aug 12, 20240.30000.30500.28500.29000.29002,783,700
Aug 9, 20240.29000.31500.29000.30000.30007,190,500
Aug 8, 20240.29500.29500.28500.28500.2850516,900
Aug 7, 20240.29000.32500.28000.29500.29507,142,600
Aug 6, 20240.29000.29500.27500.29500.29502,697,800
Aug 5, 20240.29000.30500.27500.29500.29506,966,400
Aug 2, 20240.34500.34500.30000.30000.30003,975,700
Aug 1, 20240.37500.41000.35000.35000.350027,030,100
Jul 31, 20240.30000.37500.30000.37500.375020,805,700
Jul 30, 20240.26500.33500.26500.31000.310020,029,000
Jul 29, 2024 1:30 Stock Splits
Jul 29, 20240.28000.29500.26000.26500.26504,635,800
Jul 26, 20240.30000.30000.15000.30000.3000695,006
Jul 25, 20240.30000.30000.15000.30000.3000186,269
Jul 24, 20240.30000.30000.15000.30000.3000381,909
Jul 23, 20240.30000.30000.15000.15000.1500523,149
Jul 22, 20240.15000.30000.15000.15000.1500230,159
Jul 19, 20240.30000.30000.15000.15000.1500279,819
Jul 18, 20240.30000.30000.15000.30000.3000291,146
Jul 17, 20240.30000.30000.15000.30000.3000522,906
Jul 16, 20240.30000.45000.15000.30000.30004,526,679
Jul 15, 20240.30000.45000.30000.45000.4500145,249
Jul 12, 20240.30000.45000.30000.30000.3000194,986
Jul 11, 20240.30000.45000.30000.30000.300041,076
Jul 10, 20240.30000.45000.30000.30000.3000273,956
Jul 9, 20240.30000.45000.30000.30000.3000127,319
Jul 5, 20240.30000.45000.30000.45000.4500183,419
Jul 4, 20240.45000.45000.30000.45000.4500102,983
Jul 3, 20240.30000.45000.30000.45000.450078,886
Jul 2, 20240.30000.45000.30000.30000.300099,919
Jul 1, 20240.45000.45000.30000.30000.3000104,879
Jun 28, 20240.45000.45000.30000.30000.3000257,099
Jun 27, 20240.30000.45000.30000.30000.3000105,839
Jun 26, 20240.45000.45000.30000.45000.450066,926
Jun 25, 20240.30000.30000.30000.30000.3000100,876
Jun 24, 20240.30000.45000.30000.30000.3000333,839
Jun 21, 20240.30000.45000.30000.30000.3000117,319
Jun 20, 20240.30000.45000.30000.30000.3000131,173
Jun 19, 20240.30000.45000.30000.45000.450074,856
Jun 18, 20240.30000.45000.30000.30000.3000470,916
Jun 14, 20240.30000.45000.30000.30000.3000201,586
Jun 13, 20240.30000.45000.30000.30000.3000253,586
Jun 12, 20240.30000.45000.30000.30000.3000221,526
Jun 11, 20240.30000.45000.30000.45000.4500240,736
Jun 10, 20240.30000.45000.30000.30000.3000305,886
Jun 7, 20240.30000.45000.30000.30000.3000476,393
Jun 6, 20240.30000.45000.30000.30000.3000981,696
Jun 5, 20240.30000.45000.30000.45000.4500114,206
Jun 4, 20240.45000.45000.30000.30000.300042,939
May 31, 20240.45000.45000.30000.45000.450019,019
May 30, 20240.45000.45000.30000.45000.45008,763
May 29, 20240.45000.45000.30000.45000.450059,269
May 28, 20240.45000.45000.30000.30000.300053,293
May 27, 20240.45000.45000.30000.45000.450030,463
May 24, 20240.45000.45000.30000.45000.450014,579
May 23, 20240.45000.45000.30000.45000.450064,869
May 21, 20240.45000.45000.30000.30000.30007,396
May 20, 20240.30000.45000.30000.45000.450044,443
May 17, 20240.30000.45000.30000.30000.3000159,189
May 16, 20240.45000.45000.30000.30000.300032,136
May 15, 20240.30000.45000.30000.45000.4500284,886
May 14, 20240.30000.45000.30000.45000.4500110,999
May 13, 20240.30000.45000.30000.30000.300025,216
May 10, 20240.30000.45000.30000.30000.300022,506
May 9, 20240.30000.45000.30000.30000.300055,199
May 8, 20240.30000.45000.30000.30000.300025,463
May 7, 20240.30000.45000.30000.30000.300075,553
May 6, 20240.30000.45000.30000.30000.3000528,563
May 3, 20240.45000.45000.30000.30000.300019,126
May 2, 20240.45000.45000.30000.45000.450072,706
Apr 30, 20240.45000.45000.30000.45000.450017,179
Apr 29, 20240.45000.45000.30000.45000.450018,603
Apr 26, 20240.30000.45000.30000.45000.45008,843
Apr 25, 20240.45000.45000.30000.45000.450021,929
Apr 24, 20240.30000.45000.30000.45000.450013,923
Apr 23, 20240.45000.45000.30000.30000.300042,173
Apr 22, 20240.45000.45000.30000.45000.4500190,769
Apr 19, 20240.45000.45000.30000.30000.300042,826
Apr 18, 20240.30000.45000.30000.30000.300031,066
Apr 17, 20240.45000.45000.30000.45000.450010,276
Apr 16, 20240.30000.45000.30000.30000.300038,733