Oxford Innotech Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.41	0.45	0.40	0.44	0.44	7.41%	4,842,500
Sep 18, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	2,975,200
Sep 17, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	1,664,100
Sep 15, 2026	0.43	0.43	0.41	0.41	0.41	-4.71%	1,501,200
Sep 14, 2026	0.42	0.44	0.41	0.43	0.43	-2.30%	4,240,500
Sep 11, 2026	0.44	0.44	0.41	0.44	0.44	-	5,379,000
Sep 10, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	3,868,400
Sep 9, 2026	0.46	0.47	0.42	0.44	0.44	-4.35%	5,856,000
Sep 8, 2026	0.46	0.47	0.46	0.46	0.46	-	2,983,800
Sep 7, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	4,356,600
Sep 4, 2026	0.47	0.48	0.46	0.47	0.47	-	3,595,100
Sep 3, 2026	0.47	0.48	0.46	0.47	0.47	1.08%	3,108,300
Sep 2, 2026	0.47	0.48	0.46	0.47	0.47	-	2,256,800
Sep 1, 2026	0.47	0.48	0.45	0.47	0.47	-	4,136,100
Aug 28, 2026	0.47	0.48	0.46	0.47	0.47	-1.06%	4,443,000
Aug 27, 2026	0.47	0.48	0.47	0.47	0.47	-	2,160,600
Aug 26, 2026	0.46	0.49	0.46	0.47	0.47	2.17%	5,030,400
Aug 24, 2026	0.51	0.51	0.45	0.46	0.46	-6.12%	12,900,100
Aug 21, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	5,936,700
Aug 20, 2026	0.49	0.51	0.49	0.50	0.50	3.09%	4,896,800
Aug 19, 2026	0.48	0.51	0.48	0.49	0.49	1.04%	7,401,600
Aug 18, 2026	0.48	0.49	0.48	0.48	0.48	-1.03%	3,348,800
Aug 17, 2026	0.49	0.50	0.48	0.49	0.49	-	5,010,400
Aug 14, 2026	0.43	0.51	0.43	0.49	0.49	14.12%	24,487,700
Aug 13, 2026	0.43	0.43	0.42	0.43	0.43	-	2,863,100
Aug 12, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	6,239,600
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