XL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.740	0.740	0.725	0.735	0.525	2,461,619
2024-05-29	0.740	0.745	0.730	0.740	0.529	7,660,517
2024-05-28	0.740	0.745	0.735	0.745	0.532	6,547,097
2024-05-27	0.745	0.750	0.740	0.745	0.532	4,939,198
2024-05-24	0.740	0.750	0.740	0.745	0.532	4,794,998
2024-05-23	0.730	0.745	0.730	0.740	0.529	12,395,455
2024-05-21	0.730	0.735	0.725	0.735	0.525	2,348,919
2024-05-20	0.730	0.730	0.725	0.725	0.518	7,374,917
2024-05-17	0.730	0.730	0.720	0.730	0.521	6,967,517
2024-05-16	0.720	0.740	0.720	0.730	0.521	5,669,018
2024-05-15	0.740	0.745	0.720	0.725	0.518	3,387,439
2024-05-14	0.725	0.740	0.725	0.740	0.529	7,478,797
2024-05-13	0.735	0.740	0.725	0.730	0.521	4,083,098
2024-05-10	0.740	0.740	0.730	0.735	0.525	4,467,678
2024-05-09	0.745	0.750	0.740	0.740	0.529	6,187,157
2024-05-08	0.740	0.745	0.740	0.740	0.529	6,373,077
2024-05-07	0.730	0.740	0.725	0.735	0.525	12,915,274
2024-05-06	0.730	0.735	0.725	0.735	0.525	7,453,457
2024-05-03	0.730	0.735	0.725	0.730	0.521	3,621,098
2024-05-02	0.730	0.735	0.725	0.730	0.521	4,605,018
2024-04-30	0.730	0.735	0.725	0.725	0.518	6,354,877
2024-04-29	0.740	0.740	0.725	0.735	0.525	5,407,918
2024-04-26	0.745	0.745	0.735	0.735	0.525	2,184,419
2024-04-25	0.745	0.745	0.725	0.730	0.521	8,408,116
2024-04-24	0.745	0.750	0.740	0.745	0.532	3,114,719
2024-04-23	0.750	0.755	0.745	0.750	0.536	3,430,138
2024-04-22	0.750	0.760	0.740	0.750	0.536	4,895,798
2024-04-19	0.745	0.750	0.745	0.750	0.536	3,373,859
2024-04-18	0.740	0.745	0.720	0.745	0.532	3,418,098
2024-04-17	0.740	0.745	0.735	0.745	0.532	6,374,477
2024-04-16	0.735	0.745	0.735	0.745	0.532	1,629,459
2024-04-15	0.740	0.745	0.735	0.745	0.532	5,566,678
2024-04-12	0.740	0.745	0.735	0.745	0.532	2,604,559
2024-04-09	0.740	0.745	0.740	0.745	0.532	554,120
2024-04-08	0.740	0.745	0.730	0.745	0.532	3,175,899
2024-04-05	0.745	0.755	0.740	0.745	0.532	5,437,318
2024-04-04	0.760	0.760	0.750	0.750	0.536	3,090,499
2024-04-03	0.760	0.760	0.755	0.760	0.543	1,477,279
2024-04-02	0.755	0.765	0.750	0.760	0.543	4,202,518
2024-04-01	0.745	0.770	0.745	0.760	0.543	8,590,816
2024-03-29	0.750	0.750	0.740	0.750	0.536	3,831,238
2024-03-27	0.750	0.750	0.740	0.750	0.536	2,802,519
2024-03-26	0.745	0.750	0.740	0.750	0.536	8,463,276
2024-03-25	0.740	0.750	0.735	0.750	0.536	2,587,059
2024-03-22	0.745	0.750	0.735	0.750	0.536	3,192,279
2024-03-21	0.750	0.755	0.730	0.745	0.532	7,267,117
2024-03-20	0.740	0.760	0.730	0.745	0.532	2,624,859
2024-03-19	0.730	0.750	0.720	0.750	0.536	2,836,959
2024-03-18	0.785	0.790	0.725	0.750	0.536	7,514,497
2024-03-15	0.775	0.795	0.760	0.780	0.557	6,473,037
2024-03-14	0.780	0.790	0.770	0.780	0.557	1,460,339
2024-03-13	0.800	0.800	0.780	0.780	0.557	211,260
2024-03-12	0.760	0.800	0.760	0.800	0.571	5,803,137
2024-03-11	0.785	0.795	0.765	0.775	0.554	3,799,878
2024-03-08	0.815	0.820	0.785	0.790	0.564	4,355,958
2024-03-07	0.795	0.815	0.785	0.815	0.582	6,985,297
2024-03-06	0.800	0.800	0.790	0.800	0.571	1,329,579
2024-03-05	0.770	0.800	0.770	0.795	0.568	2,466,239
2024-03-04	0.780	0.780	0.740	0.765	0.546	6,240,637
2024-03-01	0.785	0.795	0.775	0.780	0.557	1,327,899

← NewerPage 11 of 21 · 1,236 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.