XL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.685	0.685	0.670	0.680	0.486	71,680
2022-09-06	0.685	0.690	0.675	0.675	0.482	1,085,000
2022-09-05	0.685	0.685	0.675	0.685	0.489	71,820
2022-09-02	0.695	0.700	0.675	0.685	0.489	3,973,758
2022-09-01	0.695	0.705	0.685	0.695	0.496	3,014,619
2022-08-30	0.685	0.700	0.685	0.700	0.500	18,760
2022-08-29	0.690	0.700	0.690	0.700	0.500	5,072,758
2022-08-26	0.680	0.695	0.675	0.690	0.493	1,807,399
2022-08-25	0.685	0.685	0.670	0.670	0.479	63,420
2022-08-24	0.685	0.690	0.675	0.675	0.482	1,103,340
2022-08-23	0.685	0.695	0.675	0.690	0.493	1,848,279
2022-08-22	0.695	0.695	0.675	0.685	0.489	543,060
2022-08-19	0.695	0.695	0.680	0.690	0.493	1,014,300
2022-08-18	0.680	0.685	0.675	0.680	0.486	289,800
2022-08-17	0.685	0.705	0.680	0.695	0.496	4,264,678
2022-08-16	0.695	0.700	0.680	0.690	0.493	2,778,439
2022-08-15	0.695	0.705	0.675	0.700	0.500	493,220
2022-08-12	0.705	0.715	0.690	0.700	0.500	4,585,278
2022-08-11	0.695	0.710	0.685	0.700	0.500	3,854,198
2022-08-10	0.690	0.695	0.680	0.690	0.493	56,840
2022-08-09	0.695	0.700	0.695	0.700	0.500	1,703,239
2022-08-08	0.690	0.700	0.685	0.700	0.500	1,560,579
2022-08-05	0.705	0.710	0.690	0.705	0.504	471,100
2022-08-04	0.690	0.710	0.685	0.690	0.493	711,200
2022-08-03	0.700	0.715	0.690	0.690	0.493	1,589,559
2022-08-02	0.715	0.735	0.710	0.715	0.511	4,083,938
2022-08-01	0.705	0.710	0.705	0.710	0.507	2,411,079
2022-07-29	0.705	0.705	0.700	0.700	0.500	58,800
2022-07-28	0.690	0.700	0.690	0.700	0.500	5,977,437
2022-07-27	0.680	0.695	0.680	0.690	0.493	727,720
2022-07-26	0.680	0.690	0.680	0.690	0.493	8,960
2022-07-25	0.690	0.695	0.680	0.690	0.493	1,775,339
2022-07-22	0.695	0.700	0.695	0.700	0.500	1,737,399
2022-07-21	0.685	0.700	0.685	0.700	0.500	90,860
2022-07-20	0.695	0.700	0.685	0.700	0.500	884,380
2022-07-19	0.690	0.700	0.690	0.700	0.500	1,765,399
2022-07-18	0.685	0.700	0.670	0.690	0.493	4,046,698
2022-07-15	0.670	0.685	0.670	0.680	0.486	1,629,599
2022-07-14	0.650	0.670	0.650	0.665	0.475	1,377,179
2022-07-13	0.665	0.680	0.650	0.650	0.464	1,678,599
2022-07-12	0.660	0.670	0.650	0.670	0.479	91,420
2022-07-08	0.670	0.675	0.665	0.675	0.482	286,720
2022-07-07	0.680	0.685	0.670	0.670	0.479	1,500,379
2022-07-06	0.680	0.695	0.675	0.680	0.486	1,854,859
2022-07-05	0.680	0.690	0.680	0.690	0.493	150,080
2022-07-04	0.700	0.700	0.685	0.690	0.493	998,480
2022-07-01	0.700	0.705	0.690	0.700	0.500	2,516,499
2022-06-30	0.700	0.705	0.695	0.700	0.500	3,800,858
2022-06-29	0.700	0.705	0.695	0.705	0.504	1,228,639
2022-06-28	0.700	0.705	0.700	0.700	0.500	1,168,859
2022-06-27	0.705	0.705	0.700	0.705	0.504	4,641,418
2022-06-24	0.705	0.715	0.695	0.705	0.504	514,080
2022-06-23	0.700	0.705	0.700	0.705	0.504	115,500
2022-06-22	0.700	0.715	0.695	0.700	0.500	1,463,699
2022-06-21	0.700	0.710	0.695	0.700	0.500	1,437,939
2022-06-20	0.710	0.710	0.700	0.700	0.500	129,080
2022-06-17	0.705	0.715	0.700	0.705	0.504	735,420
2022-06-16	0.705	0.725	0.705	0.710	0.507	1,645,699
2022-06-15	0.700	0.710	0.695	0.700	0.500	3,422,718
2022-06-14	0.710	0.715	0.695	0.700	0.500	2,407,019

← NewerPage 18 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.