XL Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.59	0.60	0.59	0.59	0.59	-	2,326,400
Sep 8, 2025	0.59	0.59	0.58	0.59	0.59	-	3,960,000
Sep 4, 2025	0.58	0.59	0.58	0.59	0.59	0.85%	8,787,900
Sep 3, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	4,093,200
Sep 2, 2025	0.60	0.60	0.57	0.58	0.58	-2.52%	7,047,900
Aug 29, 2025	0.60	0.60	0.59	0.60	0.60	-	2,300,400
Aug 28, 2025	0.59	0.60	0.58	0.60	0.60	1.71%	7,965,300
Aug 27, 2025	0.59	0.59	0.58	0.59	0.59	-	6,621,000
Aug 26, 2025	0.60	0.60	0.58	0.59	0.59	-1.68%	3,202,300
Aug 25, 2025	0.60	0.61	0.60	0.60	0.60	-0.83%	3,914,400
Aug 22, 2025	0.59	0.61	0.58	0.60	0.60	2.56%	9,348,900
Aug 21, 2025	0.59	0.60	0.58	0.59	0.59	-	4,580,000
Aug 20, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	5,179,700
Aug 19, 2025	0.59	0.60	0.58	0.58	0.58	-1.69%	1,747,700
Aug 18, 2025	0.59	0.60	0.59	0.59	0.59	-0.84%	8,909,100
Aug 15, 2025	0.61	0.61	0.58	0.60	0.60	-	5,459,300
Aug 14, 2025	0.61	0.61	0.60	0.60	0.60	-2.46%	1,875,200
Aug 13, 2025	0.59	0.61	0.59	0.61	0.61	3.39%	4,547,300
Aug 12, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	9,473,100
Aug 11, 2025	0.58	0.58	0.58	0.58	0.58	-0.85%	3,230,600
Aug 8, 2025	0.58	0.59	0.57	0.59	0.59	-	5,898,700
Aug 7, 2025	0.58	0.59	0.57	0.59	0.59	1.74%	2,093,100
Aug 6, 2025	0.58	0.58	0.56	0.58	0.58	-0.86%	7,518,800
Aug 5, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	5,261,000
Aug 4, 2025	0.59	0.59	0.58	0.59	0.59	-	1,145,400
Aug 1, 2025	0.58	0.59	0.57	0.59	0.59	-	3,142,900
Jul 31, 2025	0.57	0.59	0.56	0.59	0.59	4.42%	10,689,500
Jul 30, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	3,324,100
Jul 29, 2025	0.56	0.56	0.56	0.56	0.56	-	4,555,800
Jul 28, 2025	0.55	0.56	0.55	0.56	0.56	0.90%	4,111,900
Jul 25, 2025	0.55	0.56	0.55	0.56	0.56	-	8,839,300
Jul 24, 2025	0.56	0.56	0.55	0.56	0.56	-	5,367,600
Jul 23, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	1,989,500
Jul 22, 2025	0.55	0.55	0.55	0.55	0.55	-	1,941,200
Jul 21, 2025	0.55	0.56	0.55	0.55	0.55	-	10,743,600
Jul 18, 2025	0.55	0.55	0.55	0.55	0.55	-	2,134,000
Jul 17, 2025	0.55	0.56	0.55	0.55	0.55	-	4,271,800
Jul 16, 2025	0.55	0.56	0.55	0.55	0.55	-0.90%	5,549,500
Jul 15, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	5,441,700
Jul 14, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	4,549,300
Jul 11, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	2,159,200
Jul 10, 2025	0.54	0.55	0.54	0.55	0.55	0.92%	673,700
Jul 9, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	9,777,600
Jul 8, 2025	0.54	0.55	0.54	0.54	0.54	-	2,435,400
Jul 7, 2025	0.54	0.55	0.54	0.54	0.54	-	3,630,500
Jul 4, 2025	0.54	0.54	0.54	0.54	0.54	-	8,695,900
Jul 3, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	1,575,100
Jul 2, 2025	0.54	0.55	0.54	0.55	0.55	-	6,545,900
Jul 1, 2025	0.55	0.56	0.54	0.55	0.55	-0.91%	2,391,500
Jun 30, 2025	0.55	0.56	0.54	0.55	0.55	1.85%	4,919,400