XL Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2025	0.54	0.55	0.54	0.54	0.54	0.93%	11,063,700
Jun 25, 2025	0.54	0.54	0.53	0.54	0.54	-0.93%	5,269,400
Jun 24, 2025	0.56	0.56	0.54	0.54	0.54	-2.70%	2,107,700
Jun 23, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	12,302,000
Jun 20, 2025	0.56	0.56	0.55	0.56	0.56	0.90%	1,413,200
Jun 19, 2025	0.56	0.56	0.55	0.56	0.56	-	7,000,700
Jun 18, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	1,717,800
Jun 17, 2025	0.55	0.56	0.55	0.55	0.55	-	6,415,000
Jun 16, 2025	0.55	0.56	0.54	0.55	0.55	-	9,852,300
Jun 13, 2025	0.55	0.55	0.54	0.55	0.55	-	6,949,700
Jun 12, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	1,144,500
Jun 11, 2025	0.54	0.55	0.54	0.54	0.54	-	11,167,600
Jun 10, 2025	0.54	0.55	0.54	0.54	0.54	0.93%	3,277,200
Jun 9, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	5,673,700
Jun 6, 2025	0.54	0.55	0.54	0.54	0.54	-	1,777,900
Jun 5, 2025	0.54	0.55	0.54	0.54	0.54	-	3,471,300
Jun 4, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	7,048,900
Jun 3, 2025	0.54	0.55	0.53	0.53	0.53	-2.75%	6,963,200
May 30, 2025	0.54	0.55	0.54	0.55	0.55	1.87%	1,765,300
May 29, 2025	0.54	0.54	0.53	0.54	0.54	-	9,222,600
May 28, 2025	0.54	0.54	0.53	0.54	0.54	-	3,114,800
May 27, 2025	0.54	0.54	0.53	0.54	0.54	-	6,164,700
May 26, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	1,841,900