XL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.795	0.800	0.770	0.800	0.571	4,753,418
2022-12-06	0.805	0.805	0.775	0.775	0.554	1,901,899
2022-12-05	0.820	0.820	0.785	0.810	0.579	4,734,938
2022-12-02	0.820	0.820	0.805	0.815	0.582	3,145,799
2022-12-01	0.815	0.825	0.810	0.820	0.586	3,992,378
2022-11-30	0.780	0.825	0.775	0.820	0.586	7,879,337
2022-11-29	0.745	0.775	0.740	0.775	0.554	8,754,616
2022-11-25	0.730	0.740	0.730	0.740	0.529	1,967,139
2022-11-24	0.720	0.730	0.710	0.730	0.521	5,381,878
2022-11-23	0.725	0.725	0.725	0.725	0.518	71,400
2022-11-22	0.720	0.730	0.720	0.730	0.521	2,726,219
2022-11-21	0.720	0.720	0.710	0.720	0.514	5,254,198
2022-11-17	0.725	0.730	0.705	0.720	0.514	826,280
2022-11-16	0.725	0.730	0.715	0.730	0.521	7,797,857
2022-11-15	0.720	0.725	0.715	0.725	0.518	678,440
2022-11-14	0.710	0.725	0.710	0.725	0.518	32,200
2022-11-11	0.725	0.730	0.705	0.725	0.518	918,400
2022-11-10	0.720	0.725	0.710	0.725	0.518	584,500
2022-11-09	0.725	0.725	0.715	0.725	0.518	2,152,359
2022-11-08	0.720	0.725	0.710	0.720	0.514	5,392,518
2022-11-07	0.720	0.720	0.715	0.720	0.514	113,120
2022-11-04	0.715	0.720	0.700	0.715	0.511	1,138,900
2022-11-03	0.705	0.715	0.705	0.715	0.511	6,142,777
2022-11-02	0.680	0.710	0.680	0.705	0.504	7,341,457
2022-11-01	0.670	0.680	0.670	0.680	0.486	655,900
2022-10-31	0.660	0.670	0.660	0.670	0.479	1,067,780
2022-10-28	0.670	0.670	0.660	0.670	0.479	231,980
2022-10-27	0.660	0.670	0.660	0.670	0.479	333,480
2022-10-26	0.670	0.670	0.660	0.670	0.479	172,060
2022-10-25	0.670	0.670	0.665	0.670	0.479	968,240
2022-10-21	0.665	0.670	0.655	0.670	0.479	1,206,239
2022-10-20	0.665	0.670	0.655	0.665	0.475	1,421,139
2022-10-19	0.665	0.665	0.660	0.665	0.475	1,598,799
2022-10-18	0.660	0.670	0.660	0.665	0.475	5,328,118
2022-10-17	0.660	0.660	0.650	0.660	0.471	80,640
2022-10-14	0.660	0.660	0.645	0.660	0.471	382,340
2022-10-13	0.660	0.660	0.650	0.660	0.471	1,255,939
2022-10-12	0.660	0.660	0.660	0.660	0.471	23,800
2022-10-11	0.660	0.665	0.655	0.660	0.471	275,240
2022-10-07	0.670	0.670	0.665	0.670	0.479	1,350,719
2022-10-06	0.665	0.675	0.665	0.670	0.479	1,469,859
2022-10-05	0.670	0.670	0.665	0.670	0.479	1,029,000
2022-10-04	0.675	0.675	0.665	0.670	0.479	241,220
2022-10-03	0.670	0.685	0.670	0.680	0.486	4,265,798
2022-09-30	0.670	0.685	0.670	0.670	0.479	2,242,239
2022-09-29	0.680	0.685	0.670	0.680	0.486	48,720
2022-09-28	0.675	0.690	0.675	0.680	0.486	1,106,700
2022-09-27	0.670	0.680	0.670	0.680	0.486	161,560
2022-09-26	0.680	0.685	0.670	0.680	0.486	155,400
2022-09-23	0.690	0.690	0.675	0.680	0.486	29,680
2022-09-22	0.685	0.690	0.675	0.680	0.486	1,325,799
2022-09-21	0.670	0.685	0.670	0.680	0.486	1,053,080
2022-09-20	0.675	0.685	0.670	0.680	0.486	1,005,340
2022-09-19	0.695	0.695	0.675	0.680	0.486	4,252,638
2022-09-15	0.690	0.700	0.680	0.695	0.496	1,994,859
2022-09-14	0.670	0.690	0.670	0.690	0.493	1,062,040
2022-09-13	0.680	0.680	0.675	0.680	0.486	28,560
2022-09-12	0.685	0.685	0.670	0.680	0.486	51,660
2022-09-09	0.680	0.685	0.675	0.680	0.486	997,500
2022-09-08	0.685	0.685	0.665	0.680	0.486	140,840

← NewerPage 17 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.