XL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.865	0.870	0.850	0.860	0.614	7,151,757
2023-09-04	0.835	0.870	0.825	0.860	0.614	12,485,335
2023-09-01	0.840	0.840	0.815	0.830	0.593	8,741,036
2023-08-30	0.825	0.850	0.825	0.840	0.600	7,129,217
2023-08-29	0.840	0.840	0.805	0.825	0.589	7,970,616
2023-08-28	0.840	0.840	0.815	0.840	0.600	9,003,396
2023-08-25	0.845	0.845	0.825	0.840	0.600	4,772,458
2023-08-24	0.845	0.845	0.825	0.840	0.600	6,743,097
2023-08-23	0.845	0.850	0.835	0.840	0.600	8,446,896
2023-08-22	0.845	0.850	0.840	0.845	0.604	4,583,318
2023-08-21	0.825	0.845	0.810	0.845	0.604	6,068,997
2023-08-18	0.800	0.820	0.780	0.815	0.582	11,939,195
2023-08-17	0.820	0.825	0.800	0.805	0.575	6,940,077
2023-08-16	0.815	0.830	0.805	0.825	0.589	6,465,197
2023-08-15	0.835	0.835	0.815	0.815	0.582	7,336,557
2023-08-14	0.850	0.850	0.835	0.835	0.596	6,666,377
2023-08-11	0.850	0.850	0.835	0.840	0.600	5,170,058
2023-08-10	0.845	0.850	0.835	0.845	0.604	7,075,037
2023-08-09	0.855	0.855	0.840	0.850	0.607	4,565,818
2023-08-08	0.845	0.860	0.840	0.860	0.614	7,319,197
2023-08-07	0.830	0.850	0.820	0.850	0.607	8,570,656
2023-08-04	0.835	0.850	0.820	0.830	0.593	7,650,157
2023-08-03	0.845	0.860	0.820	0.820	0.586	8,339,796
2023-08-02	0.835	0.865	0.835	0.850	0.607	6,565,297
2023-08-01	0.840	0.840	0.835	0.840	0.600	5,190,638
2023-07-31	0.840	0.860	0.840	0.845	0.604	10,778,175
2023-07-28	0.855	0.855	0.840	0.840	0.600	5,466,298
2023-07-27	0.840	0.855	0.840	0.840	0.600	5,007,798
2023-07-26	0.845	0.855	0.835	0.840	0.600	9,075,356
2023-07-25	0.850	0.870	0.845	0.845	0.604	7,250,317
2023-07-24	0.780	0.865	0.780	0.845	0.604	11,319,415
2023-07-21	0.780	0.785	0.775	0.785	0.561	6,715,517
2023-07-20	0.785	0.785	0.775	0.780	0.557	6,551,017
2023-07-18	0.785	0.790	0.780	0.780	0.557	7,263,897
2023-07-17	0.785	0.790	0.780	0.790	0.564	7,526,677
2023-07-14	0.785	0.790	0.785	0.790	0.564	5,760,017
2023-07-13	0.780	0.790	0.780	0.790	0.564	4,899,018
2023-07-12	0.785	0.785	0.780	0.785	0.561	7,426,297
2023-07-11	0.780	0.785	0.780	0.785	0.561	6,616,537
2023-07-10	0.780	0.780	0.775	0.780	0.557	3,696,278
2023-07-07	0.780	0.780	0.780	0.780	0.557	7,653,797
2023-07-06	0.760	0.780	0.760	0.780	0.557	8,221,916
2023-07-05	0.770	0.775	0.765	0.775	0.554	4,943,818
2023-07-04	0.780	0.780	0.770	0.775	0.554	7,488,037
2023-07-03	0.780	0.780	0.770	0.780	0.557	8,492,676
2023-06-30	0.780	0.780	0.770	0.780	0.557	2,185,959
2023-06-28	0.780	0.780	0.765	0.780	0.557	16,533,153
2023-06-27	0.775	0.780	0.775	0.780	0.557	7,720,857
2023-06-26	0.785	0.785	0.780	0.780	0.557	1,874,599
2023-06-23	0.780	0.785	0.770	0.780	0.557	6,499,777
2023-06-22	0.785	0.790	0.780	0.785	0.561	19,398,811
2023-06-21	0.780	0.785	0.780	0.780	0.557	13,228,874
2023-06-20	0.765	0.780	0.765	0.780	0.557	8,692,456
2023-06-19	0.800	0.800	0.755	0.780	0.557	18,937,372
2023-06-16	0.795	0.800	0.790	0.795	0.568	3,658,338
2023-06-15	0.795	0.800	0.790	0.800	0.571	4,002,878
2023-06-14	0.790	0.795	0.780	0.795	0.568	8,466,216
2023-06-13	0.790	0.790	0.780	0.790	0.564	5,516,698
2023-06-12	0.780	0.790	0.780	0.790	0.564	6,527,217
2023-06-09	0.785	0.785	0.780	0.785	0.561	7,878,917

← NewerPage 14 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.