Oxford Innotech Berhad (KLSE:OXB)
Malaysia · Delayed Price · Currency is MYR 0.3200
+0.0050 (1.59%)
At close: Oct 27, 2025
Oxford Innotech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 1,743,200 |
| Oct 15, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 3.13% | 2,437,500 |
| Oct 14, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -4.48% | 6,339,900 |
| Oct 13, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.47% | 3,320,400 |
| Oct 10, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 2,623,000 |
| Oct 9, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 6,231,400 |
| Oct 8, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 1,607,900 |
| Oct 7, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 3,521,700 |
| Oct 6, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.74% | 3,171,100 |
| Oct 3, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.35% | 4,661,300 |
| Oct 2, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 4.23% | 8,600,000 |
| Oct 1, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 5,265,000 |
| Sep 30, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.74% | 5,952,000 |
| Sep 29, 2025 | 0.41 | 0.41 | 0.36 | 0.37 | 0.37 | -8.75% | 18,657,800 |
| Sep 26, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 3.90% | 14,773,900 |
| Sep 25, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 10,790,700 |
| Sep 24, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 5.56% | 3,628,300 |
| Sep 23, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 1,872,000 |
| Sep 22, 2025 | 0.38 | 0.39 | 0.35 | 0.36 | 0.36 | -5.26% | 7,411,000 |
| Sep 19, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -1.30% | 4,372,400 |
| Sep 18, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 11.59% | 20,887,000 |
| Sep 17, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.47% | 3,962,900 |
| Sep 12, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 2,580,500 |
| Sep 11, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 6,600,900 |
| Sep 10, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 1,871,200 |
| Sep 9, 2025 | 0.37 | 0.38 | 0.35 | 0.35 | 0.35 | -4.11% | 3,700,700 |
| Sep 8, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -1.35% | 5,293,200 |
| Sep 4, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 2,486,000 |
| 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 |