XL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	0.695	0.700	0.685	0.700	0.500	24,080
2021-12-10	0.700	0.700	0.680	0.700	0.500	237,860
2021-12-09	0.685	0.700	0.685	0.690	0.493	241,220
2021-12-08	0.720	0.720	0.680	0.680	0.486	197,400
2021-12-07	0.685	0.700	0.680	0.700	0.500	342,160
2021-12-06	0.710	0.710	0.685	0.690	0.493	1,109,360
2021-12-02	0.725	0.725	0.690	0.720	0.514	869,680
2021-12-01	0.710	0.735	0.700	0.725	0.518	646,660
2021-11-30	0.720	0.740	0.715	0.720	0.514	2,038,539
2021-11-29	0.665	0.730	0.665	0.710	0.507	1,883,839
2021-11-26	0.685	0.685	0.670	0.670	0.479	914,480
2021-11-25	0.690	0.695	0.685	0.690	0.493	472,920
2021-11-24	0.685	0.690	0.685	0.685	0.489	312,200
2021-11-23	0.685	0.695	0.685	0.695	0.496	236,180
2021-11-22	0.695	0.700	0.685	0.700	0.500	175,840
2021-11-19	0.695	0.695	0.670	0.690	0.493	554,540
2021-11-18	0.685	0.685	0.665	0.675	0.482	532,840
2021-11-17	0.715	0.715	0.675	0.685	0.489	853,160
2021-11-16	0.725	0.750	0.705	0.715	0.511	3,827,178
2021-11-15	0.675	0.725	0.670	0.710	0.507	4,045,158
2021-11-12	0.665	0.685	0.665	0.675	0.482	533,540
2021-11-11	0.670	0.670	0.660	0.665	0.475	296,520
2021-11-10	0.660	0.675	0.660	0.675	0.482	510,720
2021-11-09	0.670	0.670	0.665	0.665	0.475	339,220
2021-11-08	0.680	0.680	0.660	0.670	0.479	791,280
2021-11-05	0.670	0.675	0.670	0.675	0.482	168,420
2021-11-03	0.680	0.680	0.670	0.680	0.486	241,080
2021-11-02	0.675	0.680	0.670	0.680	0.486	326,060
2021-11-01	0.670	0.680	0.665	0.675	0.482	422,520
2021-10-29	0.675	0.685	0.670	0.680	0.486	677,040
2021-10-28	0.670	0.675	0.665	0.675	0.482	261,520
2021-10-27	0.685	0.690	0.665	0.670	0.479	1,190,279
2021-10-26	0.685	0.700	0.680	0.685	0.489	1,438,779
2021-10-25	0.680	0.700	0.660	0.685	0.489	2,255,119
2021-10-22	0.675	0.695	0.675	0.680	0.486	1,915,339
2021-10-21	0.675	0.685	0.670	0.675	0.482	845,600
2021-10-20	0.670	0.695	0.660	0.675	0.482	1,398,179

← NewerPage 21 of 21 · 1,237 trading days

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.