XL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.785	0.790	0.785	0.785	0.561	1,285,059
2024-08-26	0.790	0.790	0.780	0.780	0.557	13,146,414
2024-08-23	0.790	0.790	0.780	0.790	0.564	12,567,514
2024-08-22	0.790	0.790	0.785	0.790	0.564	9,669,796
2024-08-21	0.780	0.790	0.780	0.790	0.564	19,063,792
2024-08-20	0.780	0.795	0.775	0.785	0.561	12,793,054
2024-08-19	0.795	0.800	0.780	0.785	0.561	12,114,195
2024-08-16	0.795	0.800	0.790	0.790	0.564	15,282,533
2024-08-15	0.790	0.800	0.780	0.790	0.564	13,353,054
2024-08-14	0.790	0.800	0.785	0.790	0.564	11,079,175
2024-08-13	0.795	0.805	0.780	0.790	0.564	18,874,092
2024-08-12	0.805	0.815	0.790	0.795	0.568	12,470,915
2024-08-09	0.790	0.805	0.790	0.800	0.571	11,657,375
2024-08-08	0.805	0.805	0.785	0.795	0.568	17,314,352
2024-08-07	0.795	0.805	0.790	0.800	0.571	10,971,795
2024-08-06	0.770	0.805	0.770	0.790	0.564	11,457,735
2024-08-05	0.795	0.800	0.760	0.760	0.543	18,680,192
2024-08-02	0.805	0.810	0.800	0.805	0.575	7,917,277
2024-08-01	0.795	0.815	0.795	0.805	0.575	11,296,035
2024-07-31	0.795	0.805	0.790	0.800	0.571	11,355,955
2024-07-30	0.800	0.800	0.785	0.790	0.564	10,205,156
2024-07-29	0.800	0.805	0.790	0.800	0.571	8,558,896
2024-07-26	0.795	0.805	0.790	0.800	0.571	10,613,115
2024-07-25	0.800	0.805	0.790	0.800	0.571	10,476,755
2024-07-24	0.795	0.800	0.795	0.800	0.571	9,855,296
2024-07-23	0.790	0.805	0.785	0.795	0.568	8,502,336
2024-07-22	0.790	0.800	0.785	0.790	0.564	10,745,415
2024-07-19	0.800	0.805	0.790	0.795	0.568	7,669,897
2024-07-18	0.790	0.800	0.785	0.795	0.568	6,946,797
2024-07-17	0.790	0.805	0.785	0.790	0.564	11,509,535
2024-07-16	0.795	0.800	0.780	0.790	0.564	9,908,216
2024-07-15	0.790	0.800	0.780	0.790	0.564	25,510,929
2024-07-12	0.785	0.790	0.780	0.785	0.561	9,811,196
2024-07-11	0.785	0.795	0.775	0.785	0.561	6,487,737
2024-07-10	0.785	0.795	0.780	0.790	0.564	6,897,657
2024-07-09	0.770	0.795	0.770	0.790	0.564	10,654,275
2024-07-05	0.770	0.780	0.770	0.780	0.557	6,976,197
2024-07-04	0.760	0.775	0.760	0.775	0.554	12,270,575
2024-07-03	0.750	0.760	0.750	0.760	0.543	9,533,576
2024-07-02	0.755	0.760	0.745	0.755	0.539	9,442,016
2024-07-01	0.750	0.760	0.745	0.755	0.539	9,896,736
2024-06-28	0.735	0.750	0.735	0.750	0.536	10,807,015
2024-06-27	0.735	0.740	0.730	0.735	0.525	8,543,776
2024-06-26	0.740	0.750	0.735	0.740	0.529	9,493,956
2024-06-25	0.735	0.745	0.735	0.740	0.529	10,728,195
2024-06-24	0.730	0.735	0.725	0.735	0.525	9,063,036
2024-06-21	0.730	0.735	0.725	0.730	0.521	7,533,957
2024-06-20	0.730	0.730	0.725	0.730	0.521	9,954,416
2024-06-19	0.730	0.735	0.725	0.730	0.521	8,675,656
2024-06-18	0.730	0.735	0.725	0.730	0.521	6,736,517
2024-06-14	0.725	0.735	0.725	0.730	0.521	8,115,936
2024-06-13	0.730	0.735	0.725	0.725	0.518	6,109,877
2024-06-12	0.730	0.735	0.725	0.730	0.521	4,498,898
2024-06-11	0.735	0.735	0.730	0.735	0.525	7,479,077
2024-06-10	0.735	0.740	0.730	0.740	0.529	3,748,218
2024-06-07	0.740	0.745	0.735	0.740	0.529	6,212,917
2024-06-06	0.745	0.750	0.740	0.745	0.532	7,208,877
2024-06-05	0.740	0.760	0.740	0.750	0.536	6,394,077
2024-06-04	0.730	0.745	0.730	0.740	0.529	7,391,017
2024-05-31	0.735	0.735	0.725	0.730	0.521	7,370,997

← NewerPage 10 of 21 · 1,239 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.