XL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.870	0.870	0.855	0.870	0.621	2,807,279
2023-11-29	0.865	0.865	0.850	0.860	0.614	9,557,796
2023-11-28	0.875	0.875	0.850	0.860	0.614	1,428,279
2023-11-27	0.880	0.890	0.840	0.865	0.618	2,382,099
2023-11-24	0.880	0.900	0.865	0.890	0.636	9,878,956
2023-11-23	0.850	0.900	0.840	0.885	0.632	12,677,274
2023-11-22	0.845	0.860	0.835	0.855	0.611	2,099,859
2023-11-21	0.855	0.860	0.845	0.850	0.607	9,299,776
2023-11-20	0.855	0.855	0.840	0.850	0.607	3,735,338
2023-11-17	0.850	0.855	0.845	0.855	0.611	5,057,918
2023-11-16	0.840	0.850	0.835	0.850	0.607	7,895,437
2023-11-15	0.825	0.840	0.825	0.840	0.600	5,498,358
2023-11-14	0.820	0.835	0.815	0.830	0.593	4,755,518
2023-11-10	0.810	0.820	0.805	0.820	0.586	7,046,477
2023-11-09	0.805	0.820	0.800	0.815	0.582	5,721,237
2023-11-08	0.820	0.820	0.805	0.815	0.582	1,893,219
2023-11-07	0.820	0.825	0.805	0.810	0.579	9,632,136
2023-11-06	0.805	0.825	0.800	0.820	0.586	10,193,536
2023-11-03	0.810	0.810	0.795	0.805	0.575	2,694,299
2023-11-02	0.810	0.810	0.785	0.810	0.579	10,940,575
2023-11-01	0.810	0.820	0.800	0.810	0.579	5,487,858
2023-10-31	0.820	0.820	0.800	0.810	0.579	818,720
2023-10-30	0.815	0.815	0.780	0.810	0.579	5,485,338
2023-10-27	0.835	0.835	0.780	0.800	0.571	7,306,317
2023-10-26	0.830	0.835	0.825	0.835	0.596	3,672,478
2023-10-25	0.835	0.835	0.820	0.830	0.593	7,776,297
2023-10-24	0.830	0.840	0.825	0.825	0.589	5,887,837
2023-10-23	0.830	0.835	0.820	0.830	0.593	9,847,876
2023-10-20	0.855	0.855	0.830	0.835	0.596	7,625,937
2023-10-19	0.845	0.855	0.840	0.855	0.611	5,084,518
2023-10-18	0.860	0.860	0.845	0.855	0.611	8,832,596
2023-10-17	0.850	0.860	0.850	0.860	0.614	7,982,936
2023-10-16	0.870	0.870	0.850	0.860	0.614	4,722,058
2023-10-13	0.865	0.865	0.860	0.860	0.614	6,590,217
2023-10-12	0.860	0.870	0.860	0.860	0.614	7,820,957
2023-10-11	0.860	0.870	0.860	0.870	0.621	5,043,078
2023-10-10	0.850	0.860	0.850	0.860	0.614	6,577,057
2023-10-09	0.855	0.860	0.850	0.855	0.611	8,024,376
2023-10-06	0.860	0.865	0.855	0.855	0.611	4,290,298
2023-10-05	0.860	0.870	0.845	0.865	0.618	8,212,116
2023-10-04	0.840	0.865	0.840	0.860	0.614	6,919,077
2023-10-03	0.845	0.855	0.840	0.855	0.611	2,694,859
2023-10-02	0.860	0.870	0.855	0.855	0.611	6,898,077
2023-09-29	0.870	0.870	0.860	0.870	0.621	8,363,736
2023-09-27	0.860	0.870	0.850	0.870	0.621	3,987,758
2023-09-26	0.870	0.880	0.860	0.865	0.618	8,145,616
2023-09-25	0.865	0.890	0.845	0.885	0.632	6,575,377
2023-09-22	0.865	0.870	0.850	0.865	0.618	2,374,119
2023-09-21	0.855	0.870	0.835	0.865	0.618	8,101,796
2023-09-20	0.880	0.890	0.855	0.855	0.611	4,903,078
2023-09-19	0.890	0.895	0.865	0.875	0.625	3,881,078
2023-09-18	0.885	0.895	0.885	0.890	0.636	6,261,497
2023-09-15	0.880	0.895	0.875	0.885	0.632	6,447,557
2023-09-14	0.855	0.890	0.855	0.880	0.629	9,153,196
2023-09-13	0.860	0.860	0.850	0.850	0.607	12,594,674
2023-09-12	0.855	0.860	0.845	0.855	0.611	8,322,436
2023-09-11	0.845	0.855	0.840	0.850	0.607	6,410,597
2023-09-08	0.840	0.865	0.840	0.845	0.604	9,738,536
2023-09-07	0.830	0.845	0.830	0.845	0.604	5,573,258
2023-09-06	0.850	0.855	0.830	0.835	0.596	7,328,297

← NewerPage 13 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.