XOX Berhad (KLSE:XOX)
Malaysia · Delayed Price · Currency is MYR 0.2150
+0.0100 (4.88%)
At close: Sep 10, 2025
XOX Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 138,500 |
| Sep 9, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 166,700 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 144,500 |
| Sep 4, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 64,700 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -8.51% | 881,100 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.62% | 416,900 |
| Aug 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 56,000 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 31,400 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 58,300 |
| Aug 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 16,000 |
| Aug 25, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 69,900 |
| Aug 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 7,200 |
| Aug 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 165,000 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 169,100 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 195,700 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 80,400 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 44,300 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 136,700 |
| Aug 13, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 231,300 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 45,500 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 55,000 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 38,800 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 28,000 |
| Aug 6, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 95,100 |
| Aug 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 48,100 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 66,000 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 33,200 |
| Jul 31, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 83,400 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 124,900 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 173,900 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 124,400 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 182,400 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 133,700 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 211,700 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 87,100 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 71,400 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 34,600 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 313,600 |
| Jul 16, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 109,500 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 96,500 |
| Jul 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 174,300 |
| Jul 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 152,200 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 218,500 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 43,600 |
| Jul 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 152,200 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 91,100 |
| Jul 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 106,900 |
| Jul 3, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 122,700 |
| Jul 2, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 86,100 |
| Jul 1, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 261,500 |