XL Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.820	0.820	0.815	0.820	0.820	20,877,900
2026-10-15	0.820	0.825	0.815	0.815	0.815	18,493,200
2026-10-14	0.820	0.820	0.815	0.820	0.820	11,078,900
2026-10-13	0.820	0.820	0.815	0.820	0.820	17,441,600
2026-10-12	0.820	0.825	0.815	0.820	0.820	18,634,000
2026-10-09	0.810	0.820	0.810	0.820	0.820	11,391,600
2026-10-08	0.810	0.810	0.805	0.810	0.810	15,320,300
2026-10-07	0.810	0.810	0.805	0.810	0.810	19,577,600
2026-10-06	0.810	0.810	0.805	0.810	0.810	15,473,500
2026-10-05	0.810	0.815	0.805	0.810	0.810	16,557,600
2026-10-02	0.805	0.810	0.805	0.810	0.810	15,562,900
2026-10-01	0.805	0.815	0.800	0.810	0.810	14,784,700
2026-09-30	0.805	0.810	0.805	0.810	0.810	14,793,300
2026-09-29	0.800	0.815	0.795	0.810	0.810	16,747,500
2026-09-28	0.815	0.815	0.805	0.810	0.810	19,770,300
2026-09-25	0.795	0.810	0.780	0.810	0.810	15,116,900
2026-09-24	0.815	0.815	0.785	0.795	0.795	19,007,500
2026-09-23	0.805	0.815	0.805	0.815	0.815	13,442,500
2026-09-22	0.805	0.810	0.800	0.805	0.805	14,303,800
2026-09-21	0.800	0.810	0.800	0.810	0.810	15,951,700
2026-09-18	0.815	0.815	0.805	0.805	0.805	15,053,000
2026-09-17	0.805	0.820	0.805	0.815	0.815	22,819,900
2026-09-16	0.810	0.810	0.810	0.810	0.810	0
2026-09-15	0.805	0.810	0.800	0.810	0.810	19,244,500
2026-09-14	0.795	0.815	0.790	0.805	0.805	15,073,100
2026-09-11	0.810	0.810	0.785	0.800	0.800	7,421,900
2026-09-10	0.810	0.815	0.800	0.810	0.810	14,392,500
2026-09-09	0.810	0.820	0.790	0.815	0.815	11,862,300
2026-09-08	0.810	0.825	0.810	0.810	0.810	9,942,500
2026-09-07	0.820	0.825	0.800	0.810	0.810	13,902,300
2026-09-04	0.820	0.830	0.820	0.820	0.820	10,953,900
2026-09-03	0.820	0.820	0.815	0.820	0.820	9,486,400
2026-09-02	0.815	0.825	0.810	0.820	0.820	13,608,700
2026-09-01	0.835	0.835	0.810	0.815	0.815	10,423,700
2026-08-31	0.835	0.835	0.835	0.835	0.835	0
2026-08-28	0.825	0.845	0.815	0.835	0.835	8,537,600
2026-08-27	0.825	0.825	0.810	0.825	0.825	14,198,300
2026-08-26	0.815	0.830	0.815	0.825	0.825	9,523,500
2026-08-25	0.825	0.825	0.825	0.825	0.825	0
2026-08-24	0.820	0.825	0.805	0.825	0.825	6,914,000
2026-08-21	0.810	0.820	0.800	0.820	0.820	15,192,000
2026-08-20	0.815	0.820	0.805	0.815	0.815	8,835,500
2026-08-19	0.805	0.815	0.805	0.815	0.815	7,404,500
2026-08-18	0.805	0.810	0.795	0.805	0.805	13,726,600
2026-08-17	0.795	0.815	0.790	0.805	0.805	9,133,500
2026-08-14	0.790	0.815	0.790	0.800	0.800	7,093,300
2026-08-13	0.820	0.820	0.790	0.795	0.795	12,884,000
2026-08-12	0.800	0.820	0.785	0.820	0.820	8,252,700
2026-08-11	0.780	0.800	0.780	0.800	0.800	6,994,500
2026-08-10	0.780	0.780	0.765	0.770	0.770	12,724,100
2026-08-07	0.780	0.800	0.770	0.780	0.780	12,725,100
2026-08-06	0.780	0.790	0.775	0.780	0.780	5,701,400
2026-08-05	0.770	0.780	0.765	0.780	0.780	10,300,800
2026-08-04	0.775	0.790	0.770	0.770	0.770	10,834,800
2026-08-03	0.775	0.780	0.765	0.775	0.775	5,928,100
2026-07-31	0.795	0.795	0.775	0.775	0.775	7,535,800
2026-07-30	0.805	0.805	0.785	0.800	0.800	7,688,700
2026-07-29	0.810	0.820	0.800	0.805	0.805	10,799,400
2026-07-28	0.805	0.810	0.795	0.810	0.810	4,799,800
2026-07-27	0.800	0.830	0.800	0.805	0.805	6,081,000

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.