XL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.755	0.765	0.755	0.760	0.543	2,302,159
2023-03-08	0.750	0.760	0.750	0.760	0.543	6,377,837
2023-03-07	0.765	0.765	0.750	0.760	0.543	7,596,117
2023-03-06	0.755	0.765	0.750	0.760	0.543	2,279,339
2023-03-03	0.750	0.760	0.745	0.750	0.536	5,620,578
2023-03-02	0.765	0.770	0.735	0.750	0.536	6,077,817
2023-03-01	0.770	0.775	0.760	0.765	0.546	942,340
2023-02-28	0.755	0.780	0.755	0.775	0.554	4,248,998
2023-02-27	0.775	0.790	0.755	0.785	0.561	5,195,818
2023-02-24	0.780	0.780	0.750	0.765	0.546	6,337,657
2023-02-23	0.765	0.785	0.740	0.780	0.557	7,331,237
2023-02-22	0.750	0.775	0.750	0.760	0.543	5,452,998
2023-02-21	0.895	0.910	0.735	0.750	0.536	14,216,854
2023-02-20	0.915	0.925	0.900	0.910	0.650	10,487,115
2023-02-17	0.930	0.935	0.910	0.910	0.650	3,545,778
2023-02-16	0.900	0.940	0.900	0.925	0.661	6,672,817
2023-02-15	0.845	0.895	0.845	0.895	0.639	14,322,974
2023-02-14	0.810	0.845	0.810	0.845	0.604	7,314,717
2023-02-13	0.800	0.810	0.795	0.810	0.579	7,220,077
2023-02-10	0.800	0.800	0.790	0.800	0.571	11,070,355
2023-02-09	0.795	0.800	0.790	0.800	0.571	6,025,737
2023-02-08	0.800	0.800	0.790	0.795	0.568	10,826,055
2023-02-07	0.800	0.800	0.785	0.800	0.571	12,550,574
2023-02-03	0.810	0.810	0.780	0.800	0.571	3,759,138
2023-02-02	0.810	0.815	0.785	0.810	0.579	10,499,855
2023-01-31	0.815	0.825	0.800	0.815	0.582	6,622,697
2023-01-30	0.825	0.825	0.805	0.815	0.582	6,245,257
2023-01-27	0.810	0.830	0.805	0.825	0.589	9,716,976
2023-01-26	0.830	0.830	0.800	0.810	0.579	9,287,876
2023-01-25	0.825	0.835	0.820	0.830	0.593	7,291,057
2023-01-20	0.805	0.830	0.805	0.825	0.589	15,401,533
2023-01-19	0.795	0.805	0.780	0.805	0.575	7,588,137
2023-01-18	0.795	0.800	0.775	0.795	0.568	4,623,778
2023-01-17	0.790	0.805	0.780	0.795	0.568	9,356,896
2023-01-16	0.795	0.800	0.780	0.790	0.564	7,538,297
2023-01-13	0.785	0.800	0.780	0.795	0.568	5,081,018
2023-01-12	0.805	0.810	0.790	0.800	0.571	5,062,818
2023-01-11	0.815	0.815	0.800	0.810	0.579	9,339,256
2023-01-10	0.815	0.815	0.780	0.810	0.579	11,719,535
2023-01-09	0.830	0.830	0.800	0.815	0.582	1,722,699
2023-01-06	0.845	0.850	0.810	0.820	0.586	8,022,836
2023-01-05	0.810	0.850	0.810	0.850	0.607	15,644,573
2023-01-04	0.790	0.825	0.790	0.805	0.575	4,048,938
2023-01-03	0.770	0.795	0.770	0.790	0.564	8,839,036
2022-12-30	0.785	0.795	0.770	0.770	0.550	5,265,538
2022-12-29	0.760	0.780	0.760	0.780	0.557	4,161,778
2022-12-28	0.790	0.790	0.765	0.780	0.557	7,964,876
2022-12-27	0.790	0.790	0.775	0.785	0.561	793,240
2022-12-23	0.790	0.790	0.780	0.790	0.564	5,655,018
2022-12-22	0.795	0.795	0.775	0.790	0.564	6,999,017
2022-12-21	0.795	0.795	0.780	0.790	0.564	838,320
2022-12-20	0.805	0.810	0.780	0.800	0.571	5,154,098
2022-12-19	0.790	0.805	0.740	0.800	0.571	3,428,178
2022-12-16	0.800	0.800	0.780	0.785	0.561	1,073,100
2022-12-15	0.780	0.800	0.770	0.795	0.568	6,547,097
2022-12-14	0.775	0.780	0.770	0.775	0.554	3,136,139
2022-12-13	0.780	0.780	0.740	0.775	0.554	7,084,977
2022-12-12	0.785	0.785	0.770	0.780	0.557	7,891,937
2022-12-09	0.800	0.800	0.790	0.795	0.568	1,229,479
2022-12-08	0.800	0.805	0.780	0.795	0.568	4,522,838

← NewerPage 16 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.