Oxford Innotech Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	9,382,800
Sep 2, 2025	0.41	0.41	0.34	0.37	0.37	-10.98%	28,449,300
Aug 29, 2025	0.43	0.44	0.40	0.41	0.41	-4.65%	7,559,600
Aug 28, 2025	0.45	0.46	0.43	0.43	0.43	-3.37%	4,973,200
Aug 27, 2025	0.45	0.47	0.45	0.45	0.45	-1.11%	4,531,600
Aug 26, 2025	0.44	0.47	0.42	0.45	0.45	2.27%	14,252,900
Aug 25, 2025	0.44	0.47	0.44	0.44	0.44	-5.38%	20,603,200
Aug 22, 2025	0.47	0.49	0.46	0.47	0.47	-	6,568,100
Aug 21, 2025	0.49	0.50	0.46	0.47	0.47	-4.12%	11,797,300
Aug 20, 2025	0.45	0.49	0.44	0.49	0.49	8.99%	13,177,300
Aug 19, 2025	0.44	0.46	0.44	0.45	0.45	1.14%	5,330,600
Aug 18, 2025	0.46	0.46	0.43	0.44	0.44	-1.12%	8,980,100
Aug 15, 2025	0.42	0.46	0.41	0.45	0.45	8.54%	29,742,500
Aug 14, 2025	0.39	0.42	0.39	0.41	0.41	7.89%	36,639,500
Aug 13, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	7,251,100
Aug 12, 2025	0.38	0.38	0.37	0.38	0.38	-	2,320,000
Aug 11, 2025	0.38	0.38	0.37	0.38	0.38	-	1,930,700
Aug 8, 2025	0.38	0.38	0.37	0.38	0.38	-	4,773,700
Aug 7, 2025	0.38	0.39	0.37	0.38	0.38	-1.32%	4,105,800
Aug 6, 2025	0.38	0.39	0.37	0.38	0.38	-1.30%	4,280,800
Aug 5, 2025	0.39	0.39	0.38	0.39	0.39	-	5,035,600
Aug 4, 2025	0.38	0.39	0.37	0.39	0.39	1.32%	4,127,600
Aug 1, 2025	0.39	0.39	0.37	0.38	0.38	-	11,921,000
Jul 31, 2025	0.38	0.39	0.37	0.38	0.38	-	12,664,700
Jul 30, 2025	0.38	0.39	0.37	0.38	0.38	-1.30%	11,932,300