XL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.795	0.805	0.775	0.795	0.568	2,796,499
2024-02-28	0.815	0.815	0.800	0.800	0.571	4,299,538
2024-02-27	0.815	0.820	0.805	0.820	0.586	1,726,899
2024-02-26	0.810	0.825	0.805	0.820	0.586	1,260,279
2024-02-23	0.815	0.825	0.810	0.825	0.589	1,941,519
2024-02-22	0.820	0.830	0.815	0.830	0.593	752,080
2024-02-21	0.830	0.835	0.825	0.830	0.593	486,080
2024-02-20	0.825	0.850	0.825	0.830	0.593	1,931,299
2024-02-19	0.840	0.840	0.825	0.830	0.593	2,023,419
2024-02-16	0.835	0.850	0.835	0.835	0.596	4,216,238
2024-02-15	0.830	0.840	0.825	0.835	0.596	2,535,539
2024-02-14	0.805	0.830	0.805	0.830	0.593	1,957,059
2024-02-13	0.795	0.810	0.795	0.810	0.579	1,010,660
2024-02-09	0.780	0.800	0.780	0.800	0.571	1,469,439
2024-02-08	0.755	0.790	0.735	0.790	0.564	1,113,280
2024-02-07	0.745	0.780	0.745	0.765	0.546	459,480
2024-02-06	0.740	0.755	0.735	0.745	0.532	2,064,019
2024-02-05	0.745	0.755	0.730	0.745	0.532	2,359,419
2024-02-02	0.765	0.780	0.735	0.760	0.543	3,949,538
2024-01-31	0.785	0.785	0.760	0.780	0.557	531,580
2024-01-30	0.770	0.780	0.755	0.780	0.557	1,678,179
2024-01-29	0.765	0.790	0.760	0.790	0.564	2,055,479
2024-01-26	0.765	0.790	0.755	0.790	0.564	657,860
2024-01-24	0.770	0.775	0.750	0.775	0.554	248,360
2024-01-23	0.755	0.785	0.740	0.775	0.554	3,195,919
2024-01-22	0.775	0.800	0.760	0.800	0.571	395,640
2024-01-19	0.790	0.795	0.750	0.790	0.564	1,221,499
2024-01-18	0.795	0.800	0.730	0.795	0.568	2,542,539
2024-01-17	0.775	0.800	0.775	0.800	0.571	750,540
2024-01-16	0.785	0.790	0.775	0.775	0.554	227,360
2024-01-15	0.785	0.795	0.785	0.795	0.568	31,780
2024-01-12	0.780	0.800	0.780	0.800	0.571	919,380
2024-01-11	0.785	0.790	0.780	0.780	0.557	104,300
2024-01-10	0.790	0.795	0.785	0.795	0.568	90,860
2024-01-09	0.785	0.800	0.780	0.800	0.571	1,128,820
2024-01-08	0.795	0.800	0.785	0.785	0.561	373,380
2024-01-05	0.790	0.805	0.785	0.805	0.575	184,800
2024-01-04	0.780	0.805	0.780	0.805	0.575	593,320
2024-01-03	0.800	0.800	0.775	0.790	0.564	301,700
2024-01-02	0.790	0.800	0.790	0.790	0.564	122,780
2023-12-29	0.805	0.805	0.790	0.800	0.571	87,780
2023-12-28	0.800	0.805	0.790	0.800	0.571	435,820
2023-12-27	0.800	0.800	0.790	0.795	0.568	780,500
2023-12-26	0.800	0.810	0.795	0.805	0.575	669,340
2023-12-22	0.790	0.810	0.790	0.810	0.579	83,300
2023-12-21	0.815	0.815	0.795	0.805	0.575	119,980
2023-12-20	0.805	0.815	0.800	0.800	0.571	121,940
2023-12-19	0.790	0.815	0.790	0.815	0.582	922,180
2023-12-18	0.785	0.800	0.760	0.795	0.568	853,300
2023-12-15	0.795	0.800	0.775	0.795	0.568	483,420
2023-12-14	0.805	0.805	0.785	0.800	0.571	608,020
2023-12-13	0.800	0.810	0.795	0.800	0.571	660,240
2023-12-12	0.800	0.805	0.790	0.800	0.571	551,040
2023-12-11	0.800	0.810	0.780	0.810	0.579	882,140
2023-12-08	0.800	0.810	0.795	0.810	0.579	129,640
2023-12-07	0.810	0.810	0.800	0.810	0.579	54,460
2023-12-06	0.810	0.815	0.810	0.810	0.579	17,080
2023-12-05	0.825	0.825	0.800	0.810	0.579	4,506,878
2023-12-04	0.840	0.840	0.810	0.810	0.579	5,354,158
2023-12-01	0.860	0.860	0.845	0.845	0.604	7,999,736

← NewerPage 12 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.