Oxford Innotech Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	2,205,500
Aug 10, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	3,181,600
Aug 7, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	6,429,400
Aug 6, 2026	0.41	0.42	0.41	0.41	0.41	-	3,277,500
Aug 5, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	5,089,200
Aug 4, 2026	0.41	0.42	0.40	0.42	0.42	2.47%	4,784,700
Aug 3, 2026	0.41	0.42	0.40	0.41	0.41	-	5,000,300
Jul 31, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	5,156,700
Jul 30, 2026	0.39	0.42	0.38	0.42	0.42	6.41%	5,380,300
Jul 29, 2026	0.39	0.40	0.39	0.39	0.39	-	2,521,800
Jul 28, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	3,833,900
Jul 27, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	4,401,000
Jul 24, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	3,461,800
Jul 23, 2026	0.38	0.41	0.38	0.40	0.40	6.67%	16,484,500
Jul 22, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	3,486,200
Jul 21, 2026	0.36	0.37	0.36	0.36	0.36	-	1,161,600
Jul 20, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	208,700
Jul 17, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	1,738,600
Jul 16, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	564,200
Jul 15, 2026	0.36	0.37	0.35	0.37	0.37	2.82%	1,512,200
Jul 14, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	1,168,900
Jul 13, 2026	0.36	0.37	0.35	0.36	0.36	-	1,478,900
Jul 10, 2026	0.37	0.38	0.36	0.36	0.36	-	4,810,600
Jul 9, 2026	0.35	0.37	0.35	0.36	0.36	4.35%	1,343,600
Jul 8, 2026	0.37	0.37	0.34	0.35	0.35	-5.48%	3,052,100
Jul 7, 2026	0.36	0.37	0.35	0.37	0.37	2.82%	2,988,600
Jul 6, 2026	0.34	0.36	0.34	0.36	0.36	7.58%	2,530,700
Jul 3, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	1,120,200
Jul 2, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	2,316,600
Jul 1, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	724,400
Jun 30, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	1,162,900
Jun 29, 2026	0.34	0.36	0.34	0.34	0.34	-	356,400
Jun 26, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	929,700
Jun 25, 2026	0.34	0.36	0.33	0.35	0.35	2.94%	5,006,400
Jun 24, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	2,949,800
Jun 23, 2026	0.36	0.36	0.33	0.33	0.33	-8.33%	2,984,700
Jun 22, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	3,009,600
Jun 19, 2026	0.37	0.38	0.37	0.37	0.37	-2.67%	1,683,000
Jun 18, 2026	0.38	0.38	0.36	0.38	0.38	1.35%	2,236,700
Jun 16, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	3,007,500
Jun 15, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	5,360,500
Jun 12, 2026	0.37	0.39	0.37	0.38	0.38	2.74%	8,364,300
Jun 11, 2026	0.37	0.38	0.36	0.37	0.37	-1.35%	5,716,400
Jun 10, 2026	0.37	0.38	0.36	0.37	0.37	-	2,524,900
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