XOX Technology Bhd Recent Share Price (KLSE:0017)

KLSE:0017 - XOX Technology Bhd XOX Technology Bhd
Sector: Communication Services, Industry: Integrated Telecommunication Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Mar 2006	MYR	0.525	0.525	0.475	0.475	0.475	-0.05 (-9.52%)	2,355,300
20 Mar 2006	MYR	0.505	0.535	0.5	0.525	0.525	+0.03 (+6.06%)	9,871,900
17 Mar 2006	MYR	0.425	0.51	0.425	0.495	0.495	+0.07 (+16.47%)	7,007,900
16 Mar 2006	MYR	0.43	0.43	0.42	0.425	0.425	-0.005 (-1.16%)	411,400
15 Mar 2006	MYR	0.425	0.43	0.415	0.43	0.43	+0.005 (+1.18%)	462,800
14 Mar 2006	MYR	0.41	0.425	0.405	0.425	0.425	+0.015 (+3.66%)	406,600
13 Mar 2006	MYR	0.41	0.415	0.4	0.41	0.41	0.0 (0.0%)	434,500
10 Mar 2006	MYR	0.4	0.41	0.4	0.41	0.41	0.0 (0.0%)	257,900
9 Mar 2006	MYR	0.41	0.41	0.4	0.41	0.41	0.0 (0.0%)	438,000
8 Mar 2006	MYR	0.415	0.42	0.4	0.41	0.41	-0.005 (-1.20%)	611,000
7 Mar 2006	MYR	0.41	0.425	0.41	0.415	0.415	+0.005 (+1.22%)	446,500
6 Mar 2006	MYR	0.41	0.415	0.405	0.41	0.41	0.0 (0.0%)	579,900
3 Mar 2006	MYR	0.4	0.42	0.4	0.41	0.41	+0.005 (+1.23%)	323,000
2 Mar 2006	MYR	0.415	0.415	0.4	0.405	0.405	-0.015 (-3.57%)	465,500
1 Mar 2006	MYR	0.425	0.425	0.415	0.42	0.42	-0.01 (-2.33%)	383,500
28 Feb 2006	MYR	0.42	0.445	0.42	0.43	0.43	+0.01 (+2.38%)	1,072,500
27 Feb 2006	MYR	0.415	0.42	0.405	0.42	0.42	+0.005 (+1.20%)	601,000
24 Feb 2006	MYR	0.425	0.43	0.395	0.415	0.415	-0.01 (-2.35%)	1,387,800
23 Feb 2006	MYR	0.435	0.435	0.415	0.425	0.425	-0.01 (-2.30%)	710,200
22 Feb 2006	MYR	0.445	0.445	0.425	0.435	0.435	-0.01 (-2.25%)	590,000
21 Feb 2006	MYR	0.445	0.45	0.43	0.445	0.445	-0.005 (-1.11%)	1,190,400
20 Feb 2006	MYR	0.47	0.47	0.425	0.45	0.45	-0.02 (-4.26%)	2,416,000
17 Feb 2006	MYR	0.48	0.48	0.46	0.47	0.47	-0.005 (-1.05%)	1,362,600
16 Feb 2006	MYR	0.505	0.505	0.47	0.475	0.475	-0.025 (-5%)	1,973,200
15 Feb 2006	MYR	0.47	0.505	0.47	0.5	0.5	+0.03 (+6.38%)	5,051,000
14 Feb 2006	MYR	0.48	0.48	0.46	0.47	0.47	-0.01 (-2.08%)	2,168,700
13 Feb 2006	MYR	0.49	0.495	0.465	0.48	0.48	-0.01 (-2.04%)	3,342,300
10 Feb 2006	MYR	0.5	0.51	0.485	0.49	0.49	-0.015 (-2.97%)	1,491,300
9 Feb 2006	MYR	0.53	0.545	0.485	0.505	0.505	-0.02 (-3.81%)	6,038,200
8 Feb 2006	MYR	0.46	0.535	0.455	0.525	0.525	+0.06 (+12.90%)	8,739,000