Oxford Innotech Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	247,100
Dec 26, 2025	0.31	0.31	0.31	0.31	0.31	-	288,800
Dec 24, 2025	0.31	0.32	0.30	0.31	0.31	-	893,400
Dec 23, 2025	0.31	0.32	0.30	0.31	0.31	1.64%	354,300
Dec 22, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	830,700
Dec 19, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	635,300
Dec 18, 2025	0.32	0.33	0.32	0.32	0.32	-	391,200
Dec 17, 2025	0.32	0.33	0.32	0.32	0.32	-	579,600
Dec 16, 2025	0.32	0.32	0.32	0.32	0.32	-	497,300
Dec 15, 2025	0.33	0.34	0.32	0.32	0.32	-3.03%	874,400
Dec 12, 2025	0.33	0.35	0.32	0.33	0.33	3.13%	6,054,600
Dec 11, 2025	0.28	0.33	0.28	0.32	0.32	12.28%	5,724,600
Dec 10, 2025	0.28	0.29	0.28	0.29	0.29	-	48,300
Dec 9, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	83,100
Dec 8, 2025	0.29	0.30	0.29	0.29	0.29	1.75%	384,500
Dec 5, 2025	0.29	0.30	0.28	0.29	0.29	-1.72%	136,000
Dec 4, 2025	0.30	0.30	0.28	0.29	0.29	-	272,500
Dec 3, 2025	0.28	0.30	0.27	0.29	0.29	5.45%	1,420,100
Dec 2, 2025	0.28	0.29	0.28	0.28	0.28	-5.17%	272,000
Dec 1, 2025	0.30	0.30	0.27	0.29	0.29	-3.33%	504,800
Nov 28, 2025	0.30	0.30	0.29	0.30	0.30	-	551,900
Nov 27, 2025	0.30	0.32	0.29	0.30	0.30	-	2,963,400
Nov 26, 2025	0.28	0.30	0.27	0.30	0.30	11.11%	3,291,700
Nov 25, 2025	0.27	0.27	0.25	0.27	0.27	1.89%	2,357,200
Nov 24, 2025	0.26	0.28	0.26	0.27	0.27	3.92%	1,289,900
Nov 21, 2025	0.27	0.27	0.25	0.26	0.26	-5.56%	2,525,200
Nov 20, 2025	0.27	0.28	0.27	0.27	0.27	-	439,700
Nov 19, 2025	0.27	0.27	0.27	0.27	0.27	-1.82%	717,100
Nov 18, 2025	0.29	0.29	0.27	0.28	0.28	-5.17%	1,680,700
Nov 17, 2025	0.29	0.29	0.28	0.29	0.29	-	1,429,600
Nov 14, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	372,300
Nov 13, 2025	0.30	0.31	0.30	0.30	0.30	-1.67%	474,900
Nov 12, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	505,200
Nov 11, 2025	0.30	0.31	0.30	0.30	0.30	-1.67%	626,300
Nov 10, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	1,168,900
Nov 7, 2025	0.31	0.31	0.30	0.31	0.31	-	403,700
Nov 6, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	298,300
Nov 5, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	475,200
Nov 4, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	1,599,900
Nov 3, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	1,975,100
Oct 31, 2025	0.33	0.33	0.31	0.32	0.32	-3.08%	2,301,700
Oct 30, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	1,601,800
Oct 29, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	3,261,900
Oct 28, 2025	0.32	0.34	0.32	0.32	0.32	-	2,538,200
Oct 27, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	1,784,500
Oct 24, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	659,100
Oct 23, 2025	0.31	0.32	0.31	0.31	0.31	-	673,200
Oct 22, 2025	0.32	0.33	0.31	0.31	0.31	-3.13%	1,345,600
Oct 21, 2025	0.31	0.33	0.31	0.32	0.32	4.92%	2,970,800
Oct 17, 2025	0.32	0.33	0.30	0.31	0.31	-4.69%	4,835,000