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
23 Dec 2005	MYR	0.305	0.31	0.3	0.31	0.31	0.0 (0.0%)	448,700
22 Dec 2005	MYR	0.295	0.31	0.295	0.31	0.31	+0.01 (+3.33%)	276,700
21 Dec 2005	MYR	0.3	0.3	0.295	0.3	0.3	0.0 (0.0%)	185,700
20 Dec 2005	MYR	0.28	0.3	0.28	0.3	0.3	+0.015 (+5.26%)	416,700
19 Dec 2005	MYR	0.28	0.29	0.275	0.285	0.285	-0.005 (-1.72%)	136,500
16 Dec 2005	MYR	0.29	0.29	0.28	0.29	0.29	0.0 (0.0%)	194,900
15 Dec 2005	MYR	0.295	0.295	0.285	0.29	0.29	-0.005 (-1.69%)	209,100
14 Dec 2005	MYR	0.29	0.295	0.29	0.295	0.295	0.0 (0.0%)	210,000
13 Dec 2005	MYR	0.29	0.295	0.285	0.295	0.295	+0.005 (+1.72%)	172,500
12 Dec 2005	MYR	0.3	0.3	0.28	0.29	0.29	-0.01 (-3.33%)	480,700
9 Dec 2005	MYR	0.295	0.3	0.29	0.3	0.3	-0.005 (-1.64%)	193,700
8 Dec 2005	MYR	0.305	0.315	0.29	0.305	0.305	0.0 (0.0%)	508,100
7 Dec 2005	MYR	0.3	0.31	0.3	0.305	0.305	+0.005 (+1.67%)	713,800
6 Dec 2005	MYR	0.26	0.31	0.26	0.3	0.3	+0.035 (+13.21%)	2,993,600
5 Dec 2005	MYR	0.285	0.285	0.255	0.265	0.265	-0.025 (-8.62%)	1,279,000
2 Dec 2005	MYR	0.31	0.31	0.28	0.29	0.29	-0.02 (-6.45%)	1,543,800
1 Dec 2005	MYR	0.315	0.315	0.3	0.31	0.31	-0.01 (-3.13%)	525,200
30 Nov 2005	MYR	0.3	0.325	0.295	0.32	0.32	+0.02 (+6.67%)	2,009,700
29 Nov 2005	MYR	0.36	0.36	0.295	0.3	0.3	-0.07 (-18.92%)	3,538,400
28 Nov 2005	MYR	0.415	0.415	0.365	0.37	0.37	-0.05 (-11.90%)	2,273,200
25 Nov 2005	MYR	0.42	0.43	0.415	0.42	0.42	-0.01 (-2.33%)	307,700
24 Nov 2005	MYR	0.435	0.435	0.425	0.43	0.43	-0.005 (-1.15%)	378,000
23 Nov 2005	MYR	0.435	0.435	0.43	0.435	0.435	-0.005 (-1.14%)	172,300
22 Nov 2005	MYR	0.45	0.455	0.435	0.44	0.44	-0.01 (-2.22%)	655,300
21 Nov 2005	MYR	0.445	0.455	0.44	0.45	0.45	+0.005 (+1.12%)	726,800
18 Nov 2005	MYR	0.43	0.445	0.43	0.445	0.445	+0.015 (+3.49%)	529,200
17 Nov 2005	MYR	0.42	0.43	0.42	0.43	0.43	0.0 (0.0%)	86,100
16 Nov 2005	MYR	0.42	0.43	0.415	0.43	0.43	+0.01 (+2.38%)	156,100
15 Nov 2005	MYR	0.415	0.425	0.415	0.42	0.42	-0.005 (-1.18%)	99,700
14 Nov 2005	MYR	0.43	0.43	0.41	0.425	0.425	-0.01 (-2.30%)	182,100