XL Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.510	0.515	0.505	0.510	0.510	2,698,800
2024-11-20	0.510	0.510	0.505	0.510	0.510	1,062,500
2024-11-19	0.510	0.515	0.505	0.510	0.510	1,086,700
2024-11-18	0.510	0.515	0.505	0.510	0.510	3,116,300
2024-11-15	0.510	0.515	0.505	0.515	0.515	3,383,200
2024-11-14	0.515	0.515	0.505	0.510	0.510	1,682,100
2024-11-13	0.505	0.515	0.505	0.510	0.510	6,147,100
2024-11-12	0.505	0.515	0.505	0.515	0.515	4,679,400
2024-11-11	0.510	0.515	0.505	0.515	0.515	2,521,000
2024-11-08	0.515	0.515	0.505	0.510	0.510	7,121,500
2024-11-07	0.510	0.515	0.505	0.510	0.510	9,621,500
2024-11-06	0.510	0.515	0.510	0.510	0.510	1,431,600
2024-11-05	0.510	0.515	0.510	0.510	0.510	3,872,600
2024-11-04	0.510	0.515	0.505	0.510	0.510	7,286,100
2024-11-01	0.510	0.510	0.505	0.510	0.510	3,699,700
2024-10-30	0.505	0.510	0.500	0.505	0.505	3,219,600
2024-10-29	0.510	0.510	0.500	0.505	0.505	1,907,800
2024-10-28	0.510	0.515	0.505	0.510	0.510	6,250,900
2024-10-25	0.515	0.520	0.510	0.510	0.510	3,080,000
2024-10-24	0.515	0.520	0.505	0.515	0.515	2,096,300
2024-10-23	0.515	0.520	0.510	0.515	0.515	1,893,300
2024-10-22	0.510	0.520	0.510	0.515	0.515	3,192,800
2024-10-21	0.510	0.520	0.510	0.520	0.520	1,266,400
2024-10-18	0.520	0.525	0.510	0.515	0.515	1,875,800
2024-10-17	0.520	0.530	0.510	0.520	0.520	2,936,300
2024-10-16	0.515	0.520	0.505	0.520	0.520	1,011,600
2024-10-15	0.510	0.520	0.500	0.520	0.520	2,020,400
2024-10-14	0.540	0.540	0.495	0.515	0.515	2,680,600
2024-10-11	0.560	0.570	0.555	0.570	0.570	2,178,600
2024-10-10	0.555	0.560	0.555	0.560	0.560	3,266,600
2024-10-09	0.555	0.560	0.550	0.555	0.555	1,943,100
2024-10-08	0.555	0.560	0.550	0.555	0.555	362,700
2024-10-07	0.555	0.565	0.545	0.560	0.560	2,187,400
2024-10-04	0.550	0.555	0.540	0.550	0.550	1,039,700
2024-10-03	0.550	0.555	0.535	0.550	0.550	711,400
2024-10-02	0.555	0.560	0.550	0.550	0.550	188,100
2024-10-01	0.555	0.560	0.540	0.560	0.560	1,005,800
2024-09-30	0.555	0.555	0.515	0.535	0.535	1,476,600
2024-09-27	0.555	0.555	0.535	0.550	0.550	1,212,200
2024-09-26	0.570	0.570	0.550	0.550	0.550	226,100
2024-09-25	0.770	0.780	0.770	0.775	0.554	581,140
2024-09-24	0.765	0.775	0.755	0.775	0.554	6,984,457
2024-09-23	0.765	0.770	0.765	0.765	0.546	6,331,497
2024-09-20	0.770	0.770	0.760	0.770	0.550	8,971,756
2024-09-19	0.770	0.770	0.760	0.770	0.550	7,898,377
2024-09-18	0.775	0.775	0.765	0.765	0.546	3,636,918
2024-09-17	0.775	0.780	0.765	0.780	0.557	8,399,436
2024-09-13	0.775	0.780	0.770	0.775	0.554	6,211,517
2024-09-12	0.770	0.775	0.770	0.775	0.554	3,474,098
2024-09-11	0.775	0.780	0.770	0.770	0.550	8,195,876
2024-09-10	0.775	0.785	0.770	0.780	0.557	5,628,278
2024-09-09	0.780	0.780	0.780	0.780	0.557	4,564,838
2024-09-06	0.780	0.785	0.780	0.780	0.557	11,645,755
2024-09-05	0.780	0.785	0.780	0.780	0.557	6,261,637
2024-09-04	0.785	0.790	0.780	0.785	0.561	4,660,738
2024-09-03	0.785	0.785	0.780	0.785	0.561	12,807,754
2024-09-02	0.785	0.790	0.780	0.785	0.561	6,678,277
2024-08-30	0.780	0.785	0.780	0.780	0.557	3,133,339
2024-08-29	0.785	0.785	0.775	0.780	0.557	13,325,194
2024-08-28	0.785	0.785	0.780	0.785	0.561	7,778,397

← NewerPage 9 of 21 · 1,239 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.