Oxford Innotech Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.36	0.37	0.36	0.37	0.37	5.71%	3,788,800
Jun 8, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	1,996,800
Jun 5, 2026	0.36	0.36	0.35	0.36	0.36	-	2,308,300
Jun 4, 2026	0.36	0.36	0.34	0.36	0.36	-	2,760,500
Jun 3, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	2,120,200
May 29, 2026	0.38	0.38	0.36	0.37	0.37	-	2,790,800
May 28, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	4,953,400
May 26, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	2,527,800
May 25, 2026	0.35	0.39	0.35	0.37	0.37	7.25%	14,886,700
May 22, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	2,953,700
May 21, 2026	0.33	0.35	0.33	0.34	0.34	1.52%	2,398,500
May 20, 2026	0.33	0.33	0.32	0.33	0.33	-	808,200
May 19, 2026	0.33	0.34	0.33	0.33	0.33	-	985,700
May 18, 2026	0.33	0.34	0.32	0.33	0.33	-4.35%	4,592,500
May 15, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	3,206,400
May 14, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	11,142,000
May 13, 2026	0.34	0.35	0.33	0.34	0.34	-	2,043,800
May 12, 2026	0.33	0.35	0.33	0.34	0.34	6.25%	8,202,700
May 11, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	880,400
May 8, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	1,091,000
May 7, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	723,300
May 6, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	1,810,100
May 5, 2026	0.33	0.33	0.33	0.33	0.33	-	566,600
May 4, 2026	0.33	0.34	0.32	0.33	0.33	3.12%	2,482,500
Apr 30, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	592,400
Apr 29, 2026	0.32	0.33	0.31	0.33	0.32	3.17%	2,218,000
Apr 28, 2026	0.33	0.33	0.32	0.32	0.31	-3.08%	631,800
Apr 27, 2026	0.32	0.33	0.32	0.33	0.32	1.56%	1,834,900
Apr 24, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	1,553,500
Apr 23, 2026	0.31	0.34	0.31	0.33	0.33	8.20%	5,990,500
Apr 22, 2026	0.32	0.32	0.31	0.31	0.30	-4.69%	1,018,200
Apr 21, 2026	0.31	0.33	0.30	0.32	0.32	3.23%	2,565,800
Apr 20, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	3,502,000
Apr 17, 2026	0.28	0.31	0.28	0.31	0.30	8.93%	3,124,600
Apr 16, 2026	0.29	0.29	0.28	0.28	0.28	-	1,012,200
Apr 15, 2026	0.27	0.29	0.27	0.28	0.28	5.66%	3,252,100
Apr 14, 2026	0.27	0.27	0.27	0.27	0.26	-	473,200
Apr 13, 2026	0.27	0.27	0.27	0.27	0.26	-	524,100
Apr 10, 2026	0.27	0.27	0.27	0.27	0.26	-	104,900
Apr 9, 2026	0.27	0.27	0.27	0.27	0.26	-	445,000
Apr 8, 2026	0.26	0.27	0.26	0.27	0.26	3.92%	869,400
Apr 7, 2026	0.25	0.26	0.25	0.26	0.25	2.00%	427,800
Apr 6, 2026	0.25	0.25	0.25	0.25	0.25	-	151,000
Apr 3, 2026	0.25	0.26	0.25	0.25	0.25	-	334,000
Apr 2, 2026	0.25	0.26	0.24	0.25	0.25	-1.96%	1,024,400
Apr 1, 2026	0.25	0.26	0.25	0.26	0.25	2.00%	472,900
Mar 31, 2026	0.25	0.25	0.25	0.25	0.25	-	614,800
Mar 30, 2026	0.26	0.26	0.25	0.25	0.25	-5.66%	1,484,500
Mar 27, 2026	0.27	0.27	0.26	0.27	0.26	-1.85%	791,900
Mar 26, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	315,600