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
26 Sep 2005	MYR	0.605	0.615	0.58	0.585	0.585	-0.02 (-3.31%)	566,300
23 Sep 2005	MYR	0.64	0.655	0.605	0.605	0.605	-0.035 (-5.47%)	986,700
22 Sep 2005	MYR	0.6	0.645	0.6	0.64	0.64	+0.05 (+8.47%)	3,191,600
21 Sep 2005	MYR	0.6	0.6	0.575	0.59	0.59	-0.02 (-3.28%)	302,400
20 Sep 2005	MYR	0.64	0.64	0.6	0.61	0.61	-0.03 (-4.69%)	638,700
19 Sep 2005	MYR	0.595	0.645	0.595	0.64	0.64	+0.05 (+8.47%)	2,640,000
16 Sep 2005	MYR	0.56	0.59	0.56	0.59	0.59	+0.03 (+5.36%)	1,341,400
15 Sep 2005	MYR	0.525	0.565	0.525	0.56	0.56	+0.035 (+6.67%)	1,417,200
14 Sep 2005	MYR	0.52	0.535	0.505	0.525	0.525	-0.005 (-0.94%)	906,100
13 Sep 2005	MYR	0.545	0.545	0.52	0.53	0.53	-0.02 (-3.64%)	333,300
12 Sep 2005	MYR	0.55	0.55	0.54	0.55	0.55	-0.01 (-1.79%)	209,900
9 Sep 2005	MYR	0.58	0.58	0.555	0.56	0.56	-0.025 (-4.27%)	642,200
8 Sep 2005	MYR	0.6	0.605	0.585	0.585	0.585	-0.015 (-2.50%)	350,600
7 Sep 2005	MYR	0.6	0.61	0.595	0.6	0.6	0.0 (0.0%)	337,600
6 Sep 2005	MYR	0.6	0.615	0.595	0.6	0.6	0.0 (0.0%)	543,900
5 Sep 2005	MYR	0.605	0.605	0.595	0.6	0.6	-0.01 (-1.64%)	289,100
2 Sep 2005	MYR	0.61	0.62	0.595	0.61	0.61	0.0 (0.0%)	604,100
1 Sep 2005	MYR	0.605	0.615	0.59	0.61	0.61	+0.005 (+0.83%)	575,600
30 Aug 2005	MYR	0.62	0.62	0.6	0.605	0.605	-0.015 (-2.42%)	539,100
29 Aug 2005	MYR	0.65	0.655	0.61	0.62	0.62	-0.03 (-4.62%)	700,300
26 Aug 2005	MYR	0.64	0.67	0.64	0.65	0.65	+0.015 (+2.36%)	1,913,200
25 Aug 2005	MYR	0.6	0.66	0.6	0.635	0.635	+0.035 (+5.83%)	2,322,700
24 Aug 2005	MYR	0.6	0.605	0.59	0.6	0.6	-0.005 (-0.83%)	289,400
23 Aug 2005	MYR	0.62	0.62	0.59	0.605	0.605	-0.025 (-3.97%)	587,400
22 Aug 2005	MYR	0.65	0.65	0.62	0.63	0.63	-0.025 (-3.82%)	166,400
19 Aug 2005	MYR	0.66	0.66	0.65	0.655	0.655	-0.005 (-0.76%)	258,000
18 Aug 2005	MYR	0.66	0.67	0.65	0.66	0.66	0.0 (0.0%)	651,900
17 Aug 2005	MYR	0.69	0.69	0.66	0.66	0.66	-0.04 (-5.71%)	542,000
16 Aug 2005	MYR	0.72	0.72	0.695	0.7	0.7	-0.02 (-2.78%)	204,100
15 Aug 2005	MYR	0.755	0.76	0.715	0.72	0.72	-0.035 (-4.64%)	303,200