XOX Berhad (KLSE:XOX)
Malaysia · Delayed Price · Currency is MYR 0.2300
+0.0050 (2.22%)
At close: Jan 28, 2026
XOX Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 58,600 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 136,900 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 49,300 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 61,600 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 48,600 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 114,900 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 281,700 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 92,200 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 149,700 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 98,100 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 114,900 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 42,800 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 128,400 |
| Jan 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 301,900 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 32,200 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 19,200 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 23,100 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 65,500 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 95,100 |
| Jan 2, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 44,500 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,700 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 76,500 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 39,000 |
| Dec 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 26,300 |
| Dec 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 19,500 |
| Dec 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 61,000 |
| Dec 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 159,600 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 6,800 |
| Dec 18, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 199,300 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 98,500 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 76,100 |
| Dec 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 33,400 |
| Dec 12, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 59,400 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 60,100 |
| Dec 10, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 164,600 |
| Dec 9, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 79,300 |
| Dec 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 153,300 |
| Dec 5, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 228,000 |
| Dec 4, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 162,800 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 318,400 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 44,400 |
| Dec 1, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 125,200 |
| Nov 28, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 146,900 |
| Nov 27, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 88,100 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.77% | 227,700 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 294,500 |
| Nov 24, 2025 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 20.83% | 1,830,100 |
| Nov 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 117,800 |
| Nov 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 165,800 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 90,800 |