XL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	0.750	0.750	0.710	0.725	0.518	384,440
2022-03-09	0.705	0.760	0.705	0.750	0.536	544,180
2022-03-08	0.715	0.730	0.700	0.730	0.521	907,900
2022-03-07	0.740	0.745	0.675	0.740	0.529	2,586,639
2022-03-04	0.735	0.755	0.735	0.740	0.529	318,640
2022-03-03	0.755	0.760	0.740	0.750	0.536	1,333,919
2022-03-02	0.760	0.775	0.740	0.755	0.539	1,045,800
2022-03-01	0.760	0.775	0.760	0.775	0.554	327,180
2022-02-28	0.800	0.805	0.755	0.760	0.543	1,630,859
2022-02-25	0.785	0.805	0.785	0.790	0.564	5,977,717
2022-02-24	0.810	0.825	0.770	0.780	0.557	9,722,996
2022-02-23	0.760	0.800	0.760	0.790	0.564	9,168,036
2022-02-22	0.770	0.770	0.750	0.760	0.543	275,100
2022-02-21	0.770	0.775	0.750	0.770	0.550	1,578,079
2022-02-18	0.735	0.780	0.735	0.770	0.550	2,748,619
2022-02-17	0.765	0.765	0.725	0.735	0.525	1,943,619
2022-02-16	0.820	0.830	0.765	0.775	0.554	2,794,119
2022-02-15	0.790	0.830	0.790	0.820	0.586	5,366,898
2022-02-14	0.780	0.790	0.760	0.785	0.561	643,860
2022-02-11	0.780	0.795	0.775	0.780	0.557	3,923,778
2022-02-10	0.740	0.790	0.735	0.780	0.557	4,137,138
2022-02-09	0.715	0.745	0.715	0.740	0.529	1,072,400
2022-02-08	0.715	0.730	0.705	0.715	0.511	246,400
2022-02-07	0.710	0.720	0.705	0.715	0.511	339,220
2022-02-04	0.735	0.740	0.715	0.720	0.514	264,460
2022-02-03	0.710	0.740	0.710	0.740	0.529	3,804,778
2022-01-31	0.730	0.740	0.710	0.715	0.511	576,240
2022-01-28	0.725	0.740	0.725	0.740	0.529	497,840
2022-01-27	0.720	0.745	0.720	0.740	0.529	421,400
2022-01-26	0.715	0.735	0.710	0.735	0.525	280,700
2022-01-25	0.710	0.725	0.710	0.720	0.514	391,020
2022-01-24	0.700	0.730	0.700	0.720	0.514	784,980
2022-01-21	0.710	0.720	0.700	0.705	0.504	622,720
2022-01-20	0.715	0.715	0.690	0.710	0.507	286,720
2022-01-19	0.725	0.730	0.675	0.725	0.518	2,484,159
2022-01-17	0.730	0.745	0.730	0.745	0.532	194,180
2022-01-14	0.750	0.755	0.725	0.740	0.529	1,117,760
2022-01-13	0.740	0.755	0.740	0.755	0.539	997,640
2022-01-12	0.740	0.750	0.740	0.740	0.529	881,860
2022-01-11	0.760	0.770	0.735	0.740	0.529	1,778,139
2022-01-10	0.800	0.800	0.760	0.760	0.543	2,146,619
2022-01-07	0.750	0.805	0.750	0.805	0.575	9,085,576
2022-01-06	0.745	0.750	0.730	0.750	0.536	731,500
2022-01-05	0.755	0.755	0.730	0.740	0.529	418,880
2022-01-04	0.725	0.755	0.720	0.755	0.539	1,883,699
2022-01-03	0.730	0.740	0.720	0.730	0.521	584,920
2021-12-31	0.730	0.730	0.720	0.730	0.521	340,760
2021-12-30	0.750	0.760	0.720	0.740	0.529	1,689,099
2021-12-29	0.740	0.770	0.740	0.745	0.532	3,900,958
2021-12-28	0.710	0.745	0.710	0.735	0.525	2,352,139
2021-12-27	0.680	0.710	0.675	0.700	0.500	1,292,899
2021-12-24	0.680	0.690	0.680	0.685	0.489	88,480
2021-12-23	0.695	0.695	0.680	0.685	0.489	249,340
2021-12-22	0.685	0.700	0.685	0.685	0.489	190,400
2021-12-21	0.685	0.685	0.685	0.685	0.489	36,820
2021-12-20	0.690	0.700	0.685	0.685	0.489	285,040
2021-12-17	0.700	0.700	0.685	0.700	0.500	299,600
2021-12-16	0.715	0.720	0.700	0.700	0.500	494,900
2021-12-15	0.690	0.710	0.685	0.705	0.504	1,561,699
2021-12-14	0.680	0.700	0.680	0.700	0.500	72,800

← NewerPage 20 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.