XL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.710	0.715	0.695	0.700	0.500	2,407,019
2022-06-13	0.705	0.715	0.695	0.710	0.507	129,220
2022-06-10	0.695	0.720	0.695	0.720	0.514	1,411,479
2022-06-09	0.715	0.720	0.700	0.710	0.507	172,060
2022-06-08	0.710	0.725	0.705	0.725	0.518	103,880
2022-06-03	0.720	0.730	0.710	0.720	0.514	417,480
2022-06-02	0.720	0.750	0.710	0.725	0.518	399,140
2022-06-01	0.710	0.725	0.710	0.725	0.518	2,087,259
2022-05-31	0.715	0.725	0.700	0.720	0.514	3,133,059
2022-05-30	0.725	0.725	0.685	0.715	0.511	635,740
2022-05-27	0.715	0.725	0.700	0.715	0.511	715,260
2022-05-26	0.725	0.730	0.705	0.725	0.518	1,554,699
2022-05-25	0.730	0.730	0.715	0.720	0.514	517,720
2022-05-24	0.725	0.740	0.720	0.730	0.521	479,640
2022-05-23	0.740	0.740	0.725	0.725	0.518	1,352,819
2022-05-20	0.730	0.735	0.725	0.735	0.525	263,480
2022-05-19	0.735	0.745	0.730	0.740	0.529	397,040
2022-05-17	0.745	0.775	0.745	0.750	0.536	161,000
2022-05-13	0.730	0.750	0.730	0.745	0.532	69,860
2022-05-12	0.750	0.750	0.735	0.735	0.525	475,160
2022-05-11	0.750	0.750	0.740	0.750	0.536	569,660
2022-05-10	0.745	0.770	0.745	0.745	0.532	1,345,539
2022-05-09	0.760	0.775	0.740	0.755	0.539	553,980
2022-05-06	0.780	0.780	0.760	0.775	0.554	961,240
2022-05-05	0.780	0.785	0.765	0.780	0.557	1,015,420
2022-04-29	0.780	0.780	0.760	0.780	0.557	422,380
2022-04-28	0.775	0.785	0.760	0.780	0.557	274,820
2022-04-27	0.770	0.775	0.750	0.775	0.554	551,180
2022-04-26	0.780	0.800	0.765	0.780	0.557	330,680
2022-04-25	0.790	0.795	0.760	0.780	0.557	256,200
2022-04-22	0.790	0.800	0.785	0.790	0.564	676,760
2022-04-21	0.780	0.790	0.760	0.790	0.564	725,760
2022-04-20	0.800	0.800	0.770	0.780	0.557	1,374,379
2022-04-18	0.805	0.805	0.785	0.790	0.564	168,700
2022-04-15	0.800	0.805	0.785	0.805	0.575	567,980
2022-04-14	0.820	0.825	0.790	0.800	0.571	10,790,355
2022-04-13	0.810	0.825	0.805	0.805	0.575	673,820
2022-04-12	0.810	0.815	0.800	0.810	0.579	9,736,156
2022-04-11	0.820	0.835	0.800	0.810	0.579	2,678,899
2022-04-08	0.820	0.825	0.805	0.815	0.582	3,101,699
2022-04-07	0.785	0.820	0.785	0.810	0.579	5,436,058
2022-04-06	0.780	0.840	0.780	0.785	0.561	9,877,556
2022-04-05	0.740	0.785	0.740	0.780	0.557	4,914,698
2022-04-04	0.755	0.755	0.730	0.745	0.532	2,860,899
2022-04-01	0.765	0.765	0.745	0.760	0.543	4,923,518
2022-03-31	0.760	0.785	0.760	0.765	0.546	7,200,757
2022-03-30	0.745	0.765	0.745	0.750	0.536	5,560,798
2022-03-29	0.770	0.770	0.735	0.745	0.532	1,236,199
2022-03-28	0.760	0.780	0.755	0.765	0.546	6,877,637
2022-03-25	0.755	0.760	0.755	0.760	0.543	74,200
2022-03-24	0.750	0.760	0.750	0.760	0.543	94,780
2022-03-23	0.740	0.760	0.740	0.755	0.539	201,460
2022-03-22	0.745	0.760	0.740	0.755	0.539	119,140
2022-03-21	0.745	0.765	0.740	0.755	0.539	4,912,038
2022-03-18	0.760	0.760	0.740	0.760	0.543	279,300
2022-03-17	0.770	0.775	0.755	0.760	0.543	488,040
2022-03-16	0.750	0.770	0.750	0.760	0.543	8,153,596
2022-03-15	0.750	0.760	0.750	0.750	0.536	329,000
2022-03-14	0.750	0.760	0.725	0.750	0.536	888,300
2022-03-11	0.725	0.755	0.725	0.750	0.536	1,904,559

← NewerPage 19 of 21 · 1,237 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.