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
16 Mar 2004	MYR	2.78	2.8	2.75	2.77	2.77	-0.01 (-0.36%)	236,700
15 Mar 2004	MYR	2.79	2.82	2.75	2.78	2.78	-0.01 (-0.36%)	597,000
12 Mar 2004	MYR	2.79	2.83	2.78	2.79	2.79	-0.01 (-0.36%)	2,066,800
11 Mar 2004	MYR	2.78	2.8	2.75	2.8	2.8	+0.02 (+0.72%)	807,500
10 Mar 2004	MYR	2.75	2.78	2.73	2.78	2.78	+0.03 (+1.09%)	1,062,200
9 Mar 2004	MYR	2.72	2.75	2.71	2.75	2.75	+0.04 (+1.48%)	461,200
8 Mar 2004	MYR	2.76	2.78	2.71	2.71	2.71	-0.05 (-1.81%)	241,000
5 Mar 2004	MYR	2.78	2.78	2.72	2.76	2.76	-0.02 (-0.72%)	563,800
4 Mar 2004	MYR	2.77	2.81	2.71	2.78	2.78	0.0 (0.0%)	1,475,000
3 Mar 2004	MYR	2.78	2.82	2.71	2.78	2.78	0.0 (0.0%)	1,528,900
2 Mar 2004	MYR	2.81	2.85	2.76	2.78	2.78	-0.02 (-0.71%)	1,439,000
1 Mar 2004	MYR	2.73	2.83	2.73	2.8	2.8	+0.07 (+2.56%)	3,715,500
27 Feb 2004	MYR	2.73	2.74	2.69	2.73	2.73	0.0 (0.0%)	679,800
26 Feb 2004	MYR	2.72	2.75	2.69	2.73	2.73	+0.01 (+0.37%)	577,400
25 Feb 2004	MYR	2.71	2.75	2.69	2.72	2.72	+0.01 (+0.37%)	1,128,400
24 Feb 2004	MYR	2.76	2.78	2.7	2.71	2.71	-0.05 (-1.81%)	790,000
23 Feb 2004	MYR	2.76	2.76	2.76	2.76	2.76	0.0 (0.0%)	0
20 Feb 2004	MYR	2.74	2.77	2.74	2.76	2.76	+0.02 (+0.73%)	965,500
19 Feb 2004	MYR	2.73	2.79	2.71	2.74	2.74	+0.01 (+0.37%)	1,288,800
18 Feb 2004	MYR	2.72	2.75	2.7	2.73	2.73	+0.01 (+0.37%)	702,100
17 Feb 2004	MYR	2.77	2.79	2.67	2.72	2.72	-0.05 (-1.81%)	2,388,400
16 Feb 2004	MYR	2.85	2.86	2.77	2.77	2.77	-0.08 (-2.81%)	1,455,000
13 Feb 2004	MYR	2.84	2.85	2.8	2.85	2.85	+0.02 (+0.71%)	740,300
12 Feb 2004	MYR	2.84	2.86	2.8	2.83	2.83	-0.01 (-0.35%)	1,281,600
11 Feb 2004	MYR	2.85	2.89	2.79	2.84	2.84	-0.01 (-0.35%)	2,130,000
10 Feb 2004	MYR	2.77	2.86	2.77	2.85	2.85	+0.07 (+2.52%)	5,232,100
9 Feb 2004	MYR	2.71	2.78	2.71	2.78	2.78	+0.07 (+2.58%)	2,391,900
6 Feb 2004	MYR	2.69	2.78	2.68	2.71	2.71	+0.02 (+0.74%)	2,681,100
5 Feb 2004	MYR	2.7	2.71	2.66	2.69	2.69	-0.01 (-0.37%)	1,212,700
4 Feb 2004	MYR	2.68	2.73	2.67	2.7	2.7	+0.02 (+0.75%)	1,482,100