Oxford Innotech Bhd. (0368) Historical Prices

Time Period

Events

MY:0368 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.50	0.55	0.50	0.53	0.53	+3.92%	2,839,700	0.66
Nov 10, 2026	0.51	0.53	0.50	0.51	0.51	+3.03%	4,161,300	0.97
Nov 09, 2026	0.50	0.51	0.45	0.50	0.50	0.00%	0	0.00
Nov 06, 2026	0.49	0.51	0.45	0.50	0.50	-4.81%	8,213,400	1.91
Nov 05, 2026	0.62	0.62	0.50	0.52	0.52	-14.75%	8,992,500	2.13
Nov 04, 2026	0.60	0.61	0.59	0.61	0.61	+3.39%	2,042,600	0.48
Nov 03, 2026	0.59	0.61	0.59	0.59	0.59	0.00%	1,656,500	0.38
Nov 02, 2026	0.60	0.61	0.59	0.59	0.59	-3.28%	1,542,000	0.35
Oct 30, 2026	0.64	0.64	0.61	0.61	0.61	-4.69%	2,857,000	0.65
Oct 29, 2026	0.62	0.65	0.60	0.64	0.64	+4.92%	4,187,299	0.95
Oct 28, 2026	0.61	0.62	0.61	0.61	0.61	+0.83%	1,378,700	0.31
Oct 27, 2026	0.61	0.62	0.61	0.61	0.61	0.00%	2,480,800	0.55
Oct 26, 2026	0.58	0.61	0.58	0.61	0.61	+4.31%	2,195,100	0.49
Oct 23, 2026	0.57	0.59	0.57	0.58	0.58	0.00%	2,338,500	0.51
Oct 22, 2026	0.62	0.63	0.58	0.58	0.58	-5.69%	8,515,500	1.90
Oct 21, 2026	0.58	0.62	0.58	0.62	0.62	+6.96%	10,036,500	2.29
Oct 20, 2026	0.60	0.60	0.56	0.58	0.58	-3.36%	3,226,700	0.70
Oct 19, 2026	0.58	0.60	0.57	0.60	0.60	+1.71%	3,499,500	0.76
Oct 16, 2026	0.52	0.59	0.52	0.59	0.59	+14.71%	8,424,800	1.88
Oct 15, 2026	0.52	0.53	0.51	0.51	0.51	-4.67%	2,748,300	0.62
Oct 14, 2026	0.52	0.54	0.51	0.54	0.54	+2.88%	2,159,500	0.49
Oct 13, 2026	0.54	0.54	0.51	0.52	0.52	-2.80%	1,976,700	0.45
Oct 12, 2026	0.55	0.55	0.54	0.54	0.54	-2.73%	1,599,200	0.36
Oct 09, 2026	0.55	0.56	0.54	0.55	0.55	+0.92%	3,293,600	0.75
Oct 08, 2026	0.51	0.55	0.50	0.55	0.55	+6.86%	9,889,000	2.34
Oct 07, 2026	0.53	0.53	0.51	0.51	0.51	-2.86%	4,234,300	1.00
Oct 06, 2026	0.48	0.54	0.48	0.53	0.53	+9.38%	12,499,800	3.08
Oct 05, 2026	0.48	0.49	0.48	0.48	0.48	+1.05%	1,915,200	0.47
Oct 02, 2026	0.47	0.48	0.47	0.48	0.48	+2.15%	2,129,400	0.52
Oct 01, 2026	0.46	0.49	0.46	0.47	0.47	+1.09%	8,124,400	2.03
Sep 30, 2026	0.44	0.46	0.44	0.46	0.46	+4.55%	3,771,600	0.95
Sep 29, 2026	0.42	0.45	0.41	0.44	0.44	+4.76%	3,275,000	0.83
Sep 28, 2026	0.45	0.45	0.42	0.42	0.42	-5.62%	2,744,400	0.70
Sep 25, 2026	0.45	0.46	0.44	0.45	0.45	-1.11%	1,919,600	0.49
Sep 24, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	2,547,300	0.66
Sep 23, 2026	0.43	0.46	0.43	0.46	0.46	+5.81%	3,179,800	0.83
Sep 22, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	2,269,300	0.59
Sep 21, 2026	0.41	0.45	0.40	0.44	0.44	+7.41%	4,842,500	1.26
Sep 18, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	2,975,200	0.77
Sep 17, 2026	0.41	0.42	0.40	0.41	0.41	+1.23%	1,664,100	0.43
Sep 16, 2026	0.41	0.43	0.41	0.41	0.41	0.00%	0	0.00
Sep 15, 2026	0.43	0.43	0.41	0.41	0.41	-4.71%	1,501,200	0.38
Sep 14, 2026	0.42	0.44	0.41	0.43	0.43	-2.30%	4,240,500	1.10
Sep 11, 2026	0.44	0.44	0.41	0.44	0.44	0.00%	5,379,000	1.41
Sep 10, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	3,868,400	1.01
Sep 09, 2026	0.46	0.47	0.42	0.44	0.44	-4.35%	5,856,000	1.51
Sep 08, 2026	0.46	0.47	0.46	0.46	0.46	0.00%	2,983,800	0.76
Sep 07, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	4,356,600	1.12
Sep 04, 2026	0.47	0.48	0.46	0.47	0.47	0.00%	3,595,100	0.93
Sep 03, 2026	0.47	0.48	0.46	0.47	0.47	+1.08%	3,108,300	0.80

Oxford Innotech Bhd. historical prices

Oxford Innotech Bhd. (0368) Historical Prices

Become an Expert with TipRanks Premium