Xamble Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	96,946
Aug 4, 2026	0.01	0.01	0.01	0.01	0.01	-	100,000
Jul 31, 2026	0.01	0.01	0.01	0.01	0.01	-	121,602
Jul 30, 2026	0.01	0.01	0.01	0.01	0.01	25.00%	1,378,398
Jul 29, 2026	0.01	0.01	0.01	0.01	0.01	-	374,554
Jul 27, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	18,380
Jul 17, 2026	0.01	0.01	0.01	0.01	0.01	-	62,000
Jul 14, 2026	0.01	0.01	0.01	0.01	0.01	-	49,691
Jul 13, 2026	0.01	0.01	0.01	0.01	0.01	-	97,703
Jul 10, 2026	0.01	0.01	0.01	0.01	0.01	-	402,297
Jul 7, 2026	0.01	0.01	0.01	0.01	0.01	-	435,524
Jun 30, 2026	0.01	0.01	0.01	0.01	0.01	-	198,870
Jun 26, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	852,759
Jun 24, 2026	0.01	0.01	0.01	0.01	0.01	-20.00%	479,541
Jun 19, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	506,605
Jun 18, 2026	0.01	0.01	0.01	0.01	0.01	-	126,316
Jun 16, 2026	0.01	0.01	0.01	0.01	0.01	-	123,272
Jun 12, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	70,000
Jun 10, 2026	0.01	0.01	0.01	0.01	0.01	-	485,602
Jun 5, 2026	0.01	0.01	0.01	0.01	0.01	-	337,004
May 29, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	1,000,000
May 28, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	562,996
May 25, 2026	0.01	0.01	0.01	0.01	0.01	-	688,311
May 22, 2026	0.01	0.01	0.01	0.01	0.01	-	590,907
May 21, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	135,700
May 20, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	1,231,537
May 19, 2026	0.01	0.01	0.01	0.01	0.01	-23.08%	7,939,056
May 18, 2026	0.01	0.01	0.01	0.01	0.01	-	319,831
May 15, 2026	0.01	0.01	0.01	0.01	0.01	-	41,014
May 14, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	1,285,713
May 12, 2026	0.01	0.01	0.01	0.01	0.01	-6.67%	36,134
May 7, 2026	0.01	0.02	0.01	0.02	0.02	-	553,299
May 6, 2026	0.02	0.02	0.02	0.02	0.02	-11.76%	99,805
May 5, 2026	0.01	0.02	0.01	0.02	0.02	30.77%	926,348
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-	46,071
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	147,132
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	10,055
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	445,450
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	-6.67%	16,622
Apr 10, 2026	0.02	0.02	0.01	0.02	0.02	-	377,696
Apr 9, 2026	0.01	0.02	0.01	0.02	0.02	30.43%	3,116,433
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-4.17%	5,000
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-	5,000
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	-	287,607
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	-	200,000
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-	20,000
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	-	210,000
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	199,200
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	310,000
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	-	73,224