Oxford Innotech Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	1,499,200
Jan 27, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	661,500
Jan 26, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	1,735,400
Jan 23, 2026	0.27	0.28	0.26	0.26	0.26	-3.70%	1,444,400
Jan 22, 2026	0.28	0.29	0.27	0.27	0.27	-	5,084,700
Jan 21, 2026	0.25	0.28	0.25	0.27	0.27	8.00%	4,168,900
Jan 20, 2026	0.25	0.26	0.25	0.25	0.25	-1.96%	2,500,300
Jan 19, 2026	0.27	0.27	0.25	0.26	0.26	-5.56%	1,835,200
Jan 16, 2026	0.27	0.28	0.25	0.27	0.27	1.89%	4,349,600
Jan 15, 2026	0.25	0.27	0.24	0.27	0.27	8.16%	5,590,600
Jan 14, 2026	0.25	0.25	0.25	0.25	0.25	-	1,974,500
Jan 13, 2026	0.27	0.27	0.25	0.25	0.25	-7.55%	4,493,300
Jan 12, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	1,616,800
Jan 9, 2026	0.27	0.28	0.27	0.27	0.27	-	1,417,400
Jan 8, 2026	0.28	0.28	0.26	0.27	0.27	-3.57%	4,783,600
Jan 7, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	1,470,300
Jan 6, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	2,124,600
Jan 5, 2026	0.31	0.31	0.29	0.30	0.30	-1.67%	1,252,000
Jan 2, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	307,400
Dec 31, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	418,600
Dec 30, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	572,300
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