Oxford Innotech Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.52%	566,600
May 4, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	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
Mar 25, 2026	0.27	0.27	0.26	0.27	0.26	-1.85%	798,300
Mar 24, 2026	0.27	0.28	0.26	0.27	0.27	-	707,700
Mar 19, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	680,300
Mar 18, 2026	0.27	0.27	0.26	0.26	0.26	-	733,700
Mar 17, 2026	0.24	0.26	0.24	0.26	0.26	13.04%	1,302,900
Mar 16, 2026	0.23	0.24	0.23	0.23	0.23	-	115,200
Mar 13, 2026	0.23	0.24	0.23	0.23	0.23	2.22%	615,800
Mar 12, 2026	0.22	0.23	0.22	0.23	0.22	2.27%	469,100
Mar 11, 2026	0.22	0.23	0.22	0.22	0.22	-	459,200
Mar 10, 2026	0.24	0.24	0.22	0.22	0.22	-4.35%	297,800
Mar 9, 2026	0.24	0.24	0.21	0.23	0.23	-4.17%	1,697,600
Mar 6, 2026	0.25	0.26	0.24	0.24	0.24	-5.88%	2,292,800