Oxford Innotech Berhad (KLSE:OXB)
Malaysia
· Delayed Price · Currency is MYR 0.315
-0.010 (-3.08%)
At close: Apr 28, 2026
Oxford Innotech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.08% | 631,800 |
| Apr 27, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 1,834,900 |
| Apr 24, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 1,553,500 |
| Apr 23, 2026 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 8.20% | 5,990,500 |
| Apr 22, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.69% | 1,018,200 |
| Apr 21, 2026 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 3.23% | 2,565,800 |
| Apr 20, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 3,502,000 |
| Apr 17, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 8.93% | 3,124,600 |
| Apr 16, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,012,200 |
| Apr 15, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.66% | 3,252,100 |
| Apr 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 473,200 |
| Apr 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 524,100 |
| Apr 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 104,900 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 445,000 |
| Apr 8, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 869,400 |
| Apr 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 427,800 |
| Apr 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 151,000 |
| Apr 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 334,000 |
| Apr 2, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 1,024,400 |
| Apr 1, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 472,900 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 614,800 |
| Mar 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 1,484,500 |
| Mar 27, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 791,900 |
| Mar 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 315,600 |
| Mar 25, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 798,300 |
| Mar 24, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 707,700 |
| Mar 19, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 680,300 |
| Mar 18, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 733,700 |
| Mar 17, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 13.04% | 1,302,900 |
| Mar 16, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 115,200 |
| Mar 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 615,800 |
| Mar 12, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 469,100 |
| Mar 11, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 459,200 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 297,800 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -4.17% | 1,697,600 |
| Mar 6, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 2,292,800 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 315,000 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 729,100 |
| Mar 3, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 456,600 |
| Mar 2, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 890,100 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 592,800 |
| Feb 26, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 2,232,500 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,211,500 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 1,270,600 |
| Feb 23, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 204,900 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 488,500 |
| Feb 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 99,500 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 90,400 |
| Feb 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 223,700 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 222,400 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 180,100 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 424,300 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 698,400 |
| Feb 6, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 2,905,000 |
| Feb 5, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 5.88% | 1,250,500 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 729,000 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 1,040,700 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,303,300 |
| Jan 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 469,700 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,499,200 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 661,500 |
| Jan 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 1,735,400 |
| Jan 23, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 1,444,400 |
| Jan 22, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 5,084,700 |
| Jan 21, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 4,168,900 |
| Jan 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,500,300 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 1,835,200 |
| Jan 16, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | 1.89% | 4,349,600 |
| Jan 15, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.16% | 5,590,600 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,974,500 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.55% | 4,493,300 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,616,800 |
| Jan 9, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,417,400 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 4,783,600 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,470,300 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 2,124,600 |
| Jan 5, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 1,252,000 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 307,400 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 418,600 |
| Dec 30, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 572,300 |
| Dec 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 247,100 |
| Dec 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 288,800 |
| Dec 24, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 893,400 |
| Dec 23, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 354,300 |
| Dec 22, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 830,700 |
| Dec 19, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.56% | 635,300 |
| Dec 18, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 391,200 |
| Dec 17, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 579,600 |
| Dec 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 497,300 |
| Dec 15, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 874,400 |
| Dec 12, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | 3.13% | 6,054,600 |
| Dec 11, 2025 | 0.28 | 0.33 | 0.28 | 0.32 | 0.32 | 12.28% | 5,724,600 |
| Dec 10, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 48,300 |
| Dec 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 83,100 |
| Dec 8, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 384,500 |
| Dec 5, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 136,000 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 272,500 |
| Dec 3, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 5.45% | 1,420,100 |
| Dec 2, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 272,000 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -3.33% | 504,800 |