XL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.605	0.605	0.580	0.595	0.595	5,459,300
2025-08-14	0.605	0.610	0.595	0.595	0.595	1,875,200
2025-08-13	0.590	0.610	0.590	0.610	0.610	4,547,300
2025-08-12	0.580	0.590	0.580	0.590	0.590	9,473,100
2025-08-11	0.580	0.580	0.575	0.580	0.580	3,230,600
2025-08-08	0.580	0.585	0.570	0.585	0.585	5,898,700
2025-08-07	0.575	0.585	0.570	0.585	0.585	2,093,100
2025-08-06	0.575	0.580	0.560	0.575	0.575	7,518,800
2025-08-05	0.585	0.585	0.575	0.580	0.580	5,261,000
2025-08-04	0.590	0.590	0.575	0.590	0.590	1,145,400
2025-08-01	0.580	0.590	0.570	0.590	0.590	3,142,900
2025-07-31	0.565	0.590	0.560	0.590	0.590	10,689,500
2025-07-30	0.560	0.565	0.555	0.565	0.565	3,324,100
2025-07-29	0.560	0.560	0.555	0.560	0.560	4,555,800
2025-07-28	0.550	0.560	0.550	0.560	0.560	4,111,900
2025-07-25	0.550	0.555	0.545	0.555	0.555	8,839,300
2025-07-24	0.555	0.560	0.550	0.555	0.555	5,367,600
2025-07-23	0.550	0.555	0.550	0.555	0.555	1,989,500
2025-07-22	0.550	0.550	0.545	0.550	0.550	1,941,200
2025-07-21	0.550	0.555	0.545	0.550	0.550	10,743,600
2025-07-18	0.550	0.550	0.545	0.550	0.550	2,134,000
2025-07-17	0.550	0.555	0.545	0.550	0.550	4,271,800
2025-07-16	0.550	0.560	0.545	0.550	0.550	5,549,500
2025-07-15	0.555	0.560	0.550	0.555	0.555	5,441,700
2025-07-14	0.555	0.560	0.555	0.560	0.560	4,549,300
2025-07-11	0.550	0.555	0.550	0.555	0.555	2,159,200
2025-07-10	0.540	0.550	0.540	0.550	0.550	673,700
2025-07-09	0.540	0.545	0.535	0.545	0.545	9,777,600
2025-07-08	0.540	0.545	0.535	0.540	0.540	2,435,400
2025-07-07	0.540	0.545	0.535	0.540	0.540	3,630,500
2025-07-04	0.535	0.540	0.535	0.540	0.540	8,695,900
2025-07-03	0.545	0.545	0.535	0.540	0.540	1,575,100
2025-07-02	0.540	0.545	0.535	0.545	0.545	6,545,900
2025-07-01	0.550	0.555	0.535	0.545	0.545	2,391,500
2025-06-30	0.545	0.555	0.540	0.550	0.550	4,919,400
2025-06-26	0.535	0.545	0.535	0.540	0.540	11,063,700
2025-06-25	0.540	0.540	0.530	0.535	0.535	5,269,400
2025-06-24	0.555	0.560	0.535	0.540	0.540	2,107,700
2025-06-23	0.555	0.560	0.550	0.555	0.555	12,302,000
2025-06-20	0.555	0.560	0.550	0.560	0.560	1,413,200
2025-06-19	0.555	0.560	0.550	0.555	0.555	7,000,700
2025-06-18	0.550	0.560	0.550	0.555	0.555	1,717,800
2025-06-17	0.550	0.560	0.550	0.550	0.550	6,415,000
2025-06-16	0.545	0.555	0.540	0.550	0.550	9,852,300
2025-06-13	0.545	0.550	0.540	0.550	0.550	6,949,700
2025-06-12	0.545	0.550	0.545	0.550	0.550	1,144,500
2025-06-11	0.540	0.550	0.540	0.540	0.540	11,167,600
2025-06-10	0.540	0.545	0.535	0.540	0.540	3,277,200
2025-06-09	0.535	0.540	0.535	0.535	0.535	5,673,700
2025-06-06	0.540	0.545	0.535	0.540	0.540	1,777,900
2025-06-05	0.535	0.545	0.535	0.540	0.540	3,471,300
2025-06-04	0.530	0.545	0.530	0.540	0.540	7,048,900
2025-06-03	0.535	0.545	0.530	0.530	0.530	6,963,200
2025-05-30	0.540	0.545	0.535	0.545	0.545	1,765,300
2025-05-29	0.540	0.540	0.530	0.535	0.535	9,222,600
2025-05-28	0.535	0.540	0.530	0.535	0.535	3,114,800
2025-05-27	0.540	0.540	0.530	0.535	0.535	6,164,700
2025-05-26	0.540	0.540	0.535	0.535	0.535	1,841,900
2025-05-23	0.535	0.540	0.535	0.540	0.540	201,400
2025-05-22	0.550	0.555	0.540	0.540	0.540	6,294,000

← NewerPage 6 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.