XL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.540	0.555	0.535	0.555	0.555	8,072,200
2025-05-20	0.555	0.555	0.540	0.545	0.545	609,100
2025-05-19	0.550	0.555	0.545	0.555	0.555	10,910,900
2025-05-16	0.555	0.560	0.540	0.550	0.550	3,537,500
2025-05-15	0.535	0.555	0.535	0.545	0.545	5,774,700
2025-05-14	0.540	0.540	0.530	0.540	0.540	1,329,200
2025-05-13	0.560	0.560	0.535	0.535	0.535	3,200,400
2025-05-09	0.575	0.575	0.545	0.560	0.560	2,508,400
2025-05-08	0.525	0.650	0.525	0.570	0.570	9,806,400
2025-05-07	0.520	0.530	0.520	0.525	0.525	1,758,100
2025-05-06	0.520	0.525	0.520	0.520	0.520	10,918,100
2025-05-05	0.520	0.525	0.520	0.520	0.520	3,510,500
2025-05-02	0.525	0.525	0.520	0.525	0.525	4,626,800
2025-04-30	0.520	0.525	0.520	0.520	0.520	2,074,100
2025-04-29	0.520	0.525	0.515	0.525	0.525	1,540,200
2025-04-28	0.520	0.525	0.520	0.520	0.520	5,009,900
2025-04-25	0.520	0.525	0.520	0.520	0.520	542,300
2025-04-24	0.520	0.525	0.520	0.525	0.525	1,307,400
2025-04-23	0.520	0.525	0.520	0.520	0.520	11,051,800
2025-04-22	0.520	0.525	0.520	0.525	0.525	2,451,900
2025-04-21	0.515	0.525	0.515	0.520	0.520	6,532,300
2025-04-18	0.515	0.520	0.515	0.520	0.520	1,242,900
2025-04-17	0.515	0.520	0.515	0.520	0.520	433,800
2025-04-16	0.515	0.520	0.515	0.520	0.520	9,501,200
2025-04-15	0.520	0.520	0.505	0.515	0.515	1,032,600
2025-04-14	0.515	0.520	0.515	0.515	0.515	438,800
2025-04-11	0.510	0.520	0.505	0.510	0.510	4,294,700
2025-04-10	0.520	0.520	0.515	0.515	0.515	1,655,900
2025-04-09	0.510	0.520	0.510	0.520	0.520	1,234,100
2025-04-08	0.520	0.520	0.515	0.515	0.515	4,086,100
2025-04-07	0.515	0.520	0.510	0.520	0.520	4,934,000
2025-04-04	0.515	0.525	0.515	0.525	0.525	4,225,400
2025-04-03	0.520	0.525	0.515	0.520	0.520	3,063,400
2025-04-02	0.520	0.525	0.520	0.520	0.520	865,300
2025-03-28	0.520	0.525	0.520	0.525	0.525	1,027,500
2025-03-27	0.520	0.525	0.520	0.525	0.525	3,472,400
2025-03-26	0.520	0.520	0.515	0.520	0.520	930,000
2025-03-25	0.520	0.525	0.520	0.520	0.520	3,280,300
2025-03-24	0.520	0.525	0.515	0.520	0.520	5,621,600
2025-03-21	0.520	0.525	0.515	0.520	0.520	3,996,900
2025-03-20	0.520	0.525	0.515	0.520	0.520	604,100
2025-03-19	0.520	0.525	0.520	0.520	0.520	2,326,000
2025-03-17	0.515	0.525	0.510	0.520	0.520	1,579,500
2025-03-14	0.510	0.515	0.510	0.510	0.510	1,207,400
2025-03-13	0.500	0.510	0.500	0.505	0.505	4,724,200
2025-03-12	0.500	0.505	0.495	0.505	0.505	4,420,900
2025-03-11	0.505	0.510	0.500	0.505	0.505	950,600
2025-03-10	0.510	0.515	0.510	0.510	0.510	7,232,900
2025-03-07	0.515	0.520	0.515	0.515	0.515	747,700
2025-03-06	0.515	0.520	0.515	0.515	0.515	145,600
2025-03-05	0.520	0.520	0.515	0.520	0.520	4,250,000
2025-03-04	0.520	0.520	0.510	0.520	0.520	722,600
2025-03-03	0.520	0.525	0.520	0.525	0.525	19,600
2025-02-28	0.520	0.525	0.515	0.525	0.525	5,479,000
2025-02-27	0.515	0.520	0.515	0.520	0.520	300,000
2025-02-26	0.520	0.525	0.520	0.520	0.520	3,775,300
2025-02-25	0.515	0.520	0.515	0.520	0.520	2,652,000
2025-02-24	0.520	0.520	0.515	0.520	0.520	1,618,700
2025-02-21	0.525	0.525	0.520	0.520	0.520	1,059,000
2025-02-20	0.525	0.525	0.520	0.520	0.520	4,515,300

← NewerPage 7 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.