Bursa Malaysia · 0165 · stock
XOX Berhad (0165) stock price history
Every Bursa Malaysia trading session of XOX Berhad from Jun 10, 2011 to Nov 13, 2026: 3,795 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0165 adjusted close, 2011 to 2026
- MYR 31.50
- All time high, 2011
- MYR 0.2900
- 52 week high, MYR 0.1350 low
- 3,795
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
0165 key facts
- XOX Berhad (0165) closed at MYR 0.1350 on Nov 13, 2026 on Bursa Malaysia.
- 0165's all time high close is MYR 31.50, set on Jun 13, 2011; its all time low close is MYR 0.1350 on Nov 13, 2026.
- 0165's 52 week range is MYR 0.1350 to MYR 0.2900.
- 0165 returned -46.0% over the year to Nov 13, 2026 and -87.1% over five years.
- Over ten years 0165 returned -96%, -27.7% a year compounded.
- 0165's deepest drawdown was -99.6% from Jun 13, 2011 to Nov 13, 2026.
- DataCedar holds 3,795 daily sessions of 0165 history from Jun 10, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0165 price chart, 2011 to 2026
0165 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | -20.6% |
| 6 months | -30.8% |
| Year to date | -44.9% |
| 1 year | -46.0% |
| 3 years | -70.0% |
| 5 years | -87.1% |
| 10 years | -96.1% |
| Since Jun 10, 2011 | -99.6% |
| Compound annual growth, 15.4 years | -29.7% |
0165 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 31.50 on Jun 13, 2011
- All time low close
- MYR 0.1350 on Nov 13, 2026
- 52 week high
- MYR 0.2900 on Nov 24, 2025
- 52 week low
- MYR 0.1350 on Nov 6, 2026
- Deepest drawdown
- -99.6% from Jun 13, 2011 to Nov 13, 2026, not yet recovered
- Best single session
- +100.0% on Jun 2, 2023
- Worst single session
- -50.0% on Jan 16, 2024
- Volatility, 1 year annualised
- 54.9%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2020, +175%
- Worst calendar year
- 2021, -73%
0165 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jun 10, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.2450 | MYR 0.2600 | MYR 0.1350 | MYR 0.1350 | -44.9% | 43.9M | 212 |
| 2025 | MYR 0.2800 | MYR 0.6050 | MYR 0.2000 | MYR 0.2450 | -12.5% | 427.3M | 244 |
| 2024 | MYR 0.4500 | MYR 0.6000 | MYR 0.1500 | MYR 0.2800 | -37.8% | 237.7M | 247 |
| 2023 | MYR 0.4500 | MYR 0.7500 | MYR 0.3000 | MYR 0.4500 | 0.0% | 65.2M | 244 |
| 2022 | MYR 1.05 | MYR 1.05 | MYR 0.3000 | MYR 0.4500 | -50.0% | 104.7M | 243 |
| 2021 | MYR 3.30 | MYR 3.60 | MYR 0.7500 | MYR 0.9000 | -72.7% | 289.5M | 245 |
| 2020 | MYR 1.20 | MYR 11.85 | MYR 0.3000 | MYR 3.30 | +175.0% | 1.2B | 247 |
| 2019 | MYR 1.65 | MYR 1.95 | MYR 1.05 | MYR 1.20 | -27.3% | 25.4M | 246 |
| 2018 | MYR 3.15 | MYR 4.05 | MYR 1.50 | MYR 1.65 | -45.0% | 73.2M | 244 |
| 2017 | MYR 3.00 | MYR 4.35 | MYR 2.85 | MYR 3.00 | 0.0% | 90M | 252 |
| 2016 | MYR 6.15 | MYR 6.60 | MYR 3.00 | MYR 3.00 | -51.2% | 97M | 250 |
| 2015 | MYR 3.00 | MYR 21.15 | MYR 3.00 | MYR 6.15 | +105.0% | 93.1M | 246 |
| 2014 | MYR 7.20 | MYR 9.00 | MYR 2.70 | MYR 3.00 | -58.3% | 10.7M | 247 |
| 2013 | MYR 11.70 | MYR 13.20 | MYR 5.70 | MYR 7.20 | -38.5% | 23M | 246 |
| 2012 | MYR 14.10 | MYR 18.90 | MYR 6.30 | MYR 11.70 | -17.0% | 7.5M | 245 |
| 2011 | MYR 43.80 | MYR 43.80 | MYR 12.00 | MYR 14.10 | n/a | 6.9M | 137 |
0165 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.1350 | -6.9% |
| October 2026 | MYR 0.1450 | -14.7% |
| September 2026 | MYR 0.1700 | +3.0% |
| August 2026 | MYR 0.1650 | -2.9% |
| July 2026 | MYR 0.1700 | -12.8% |
| June 2026 | MYR 0.1950 | -2.5% |
| May 2026 | MYR 0.2000 | +8.1% |
| April 2026 | MYR 0.1850 | +27.6% |
| March 2026 | MYR 0.1450 | -27.5% |
| February 2026 | MYR 0.2000 | -9.1% |
| January 2026 | MYR 0.2200 | -10.2% |
| December 2025 | MYR 0.2450 | -5.8% |
About the 0165 data
Daily bars. 3,795 sessions from Jun 10, 2011 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 10, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A0165/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0165 share price history
