XL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.785	0.785	0.770	0.775	0.554	8,384,316
2023-06-07	0.780	0.785	0.780	0.785	0.561	5,572,698
2023-06-06	0.780	0.785	0.775	0.785	0.561	9,511,316
2023-06-02	0.775	0.780	0.770	0.780	0.557	6,656,857
2023-06-01	0.765	0.775	0.765	0.775	0.554	5,897,497
2023-05-31	0.765	0.770	0.765	0.770	0.550	11,115,995
2023-05-30	0.765	0.770	0.760	0.770	0.550	6,099,237
2023-05-29	0.740	0.770	0.740	0.770	0.550	5,401,338
2023-05-26	0.765	0.770	0.755	0.755	0.539	10,559,495
2023-05-25	0.765	0.770	0.760	0.765	0.546	3,066,139
2023-05-24	0.755	0.770	0.755	0.765	0.546	4,210,078
2023-05-23	0.770	0.775	0.760	0.760	0.543	9,742,456
2023-05-22	0.765	0.775	0.765	0.770	0.550	1,840,019
2023-05-19	0.765	0.770	0.760	0.765	0.546	6,052,617
2023-05-18	0.770	0.775	0.760	0.765	0.546	9,111,476
2023-05-17	0.775	0.775	0.760	0.770	0.550	1,517,179
2023-05-16	0.770	0.775	0.755	0.770	0.550	6,967,937
2023-05-15	0.770	0.780	0.765	0.770	0.550	7,231,557
2023-05-12	0.780	0.780	0.765	0.770	0.550	229,180
2023-05-11	0.775	0.780	0.770	0.780	0.557	6,413,957
2023-05-10	0.780	0.780	0.770	0.780	0.557	6,842,917
2023-05-09	0.770	0.780	0.770	0.780	0.557	2,899,539
2023-05-08	0.775	0.780	0.775	0.780	0.557	6,258,697
2023-05-05	0.780	0.780	0.775	0.780	0.557	7,025,897
2023-05-03	0.780	0.780	0.765	0.775	0.554	5,319,158
2023-05-02	0.780	0.780	0.775	0.775	0.554	5,173,698
2023-04-28	0.775	0.785	0.775	0.780	0.557	6,501,177
2023-04-27	0.785	0.785	0.775	0.785	0.561	4,779,878
2023-04-26	0.785	0.785	0.780	0.785	0.561	2,504,599
2023-04-25	0.780	0.785	0.775	0.785	0.561	8,435,696
2023-04-20	0.770	0.780	0.760	0.780	0.557	6,403,177
2023-04-19	0.760	0.770	0.750	0.765	0.546	2,743,019
2023-04-18	0.750	0.770	0.750	0.765	0.546	8,230,176
2023-04-17	0.765	0.775	0.740	0.750	0.536	8,895,316
2023-04-14	0.780	0.785	0.750	0.765	0.546	3,165,399
2023-04-13	0.780	0.780	0.760	0.775	0.554	5,987,097
2023-04-12	0.780	0.785	0.770	0.780	0.557	4,195,798
2023-04-11	0.775	0.785	0.770	0.785	0.561	5,178,738
2023-04-10	0.760	0.775	0.760	0.775	0.554	8,366,116
2023-04-07	0.770	0.770	0.755	0.760	0.543	3,883,738
2023-04-06	0.765	0.770	0.755	0.770	0.550	3,453,098
2023-04-05	0.765	0.770	0.755	0.765	0.546	9,101,116
2023-04-04	0.770	0.770	0.760	0.760	0.543	3,067,539
2023-04-03	0.770	0.770	0.760	0.770	0.550	4,172,838
2023-03-31	0.760	0.770	0.755	0.765	0.546	8,068,336
2023-03-30	0.760	0.760	0.745	0.755	0.539	4,406,078
2023-03-29	0.770	0.770	0.745	0.755	0.539	4,236,118
2023-03-28	0.765	0.770	0.760	0.760	0.543	7,436,517
2023-03-27	0.760	0.765	0.760	0.765	0.546	3,191,159
2023-03-24	0.755	0.760	0.755	0.760	0.543	4,186,838
2023-03-23	0.755	0.760	0.750	0.755	0.539	6,488,997
2023-03-22	0.755	0.760	0.750	0.755	0.539	2,625,139
2023-03-21	0.750	0.760	0.750	0.760	0.543	4,763,778
2023-03-20	0.755	0.755	0.745	0.750	0.536	8,690,496
2023-03-17	0.750	0.755	0.745	0.755	0.539	1,621,619
2023-03-16	0.770	0.770	0.725	0.750	0.536	5,166,418
2023-03-15	0.775	0.780	0.760	0.770	0.550	8,721,576
2023-03-14	0.770	0.780	0.760	0.770	0.550	3,083,639
2023-03-13	0.755	0.780	0.755	0.770	0.550	4,705,538
2023-03-10	0.755	0.770	0.755	0.765	0.546	9,250,216

← NewerPage 15 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.