XL Holdings Berhad (KLSE:XL)
Malaysia · Delayed Price · Currency is MYR 0.6850
+0.0050 (0.74%)
At close: Jan 16, 2026
XL Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | 3,167,400 |
| Jan 15, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 3,839,900 |
| Jan 14, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 3,255,400 |
| Jan 13, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 1,988,400 |
| Jan 12, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | - | 1,941,900 |
| Jan 9, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 4,402,500 |
| Jan 8, 2026 | 0.69 | 0.69 | 0.65 | 0.68 | 0.68 | -1.45% | 7,724,400 |
| Jan 7, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 0.73% | 2,179,400 |
| Jan 6, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 5,290,500 |
| Jan 5, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.72% | 7,479,700 |
| Jan 2, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 796,700 |
| Dec 31, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 1,943,500 |
| Dec 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 4,491,200 |
| Dec 29, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 4,071,200 |
| Dec 26, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 6,477,400 |
| Dec 24, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 1,902,900 |
| Dec 23, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.74% | 4,800,200 |
| Dec 22, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 0.75% | 6,341,500 |
| Dec 19, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | - | 569,500 |
| Dec 18, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 2.29% | 5,936,400 |
| Dec 17, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.76% | 5,137,500 |
| Dec 16, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 918,500 |
| Dec 15, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | - | 5,910,600 |
| Dec 12, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.75% | 6,187,200 |
| Dec 11, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.75% | 1,243,300 |
| Dec 10, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 1.53% | 4,877,900 |
| Dec 9, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.77% | 4,709,800 |
| Dec 8, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 4,822,500 |
| Dec 5, 2025 | 0.66 | 0.70 | 0.65 | 0.67 | 0.67 | 2.29% | 5,611,100 |
| Dec 4, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.55% | 3,247,600 |
| Dec 3, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.53% | 7,854,600 |
| Dec 2, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | 2.34% | 2,688,900 |
| Dec 1, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 3,054,600 |
| Nov 28, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 3,736,400 |
| Nov 27, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 5,941,400 |
| Nov 26, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 5,368,500 |
| Nov 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,420,700 |
| Nov 24, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 4,596,300 |
| Nov 21, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 7,498,200 |
| Nov 20, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 1,447,100 |
| Nov 19, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 2,145,200 |
| Nov 18, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.80% | 8,741,900 |
| Nov 17, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.57% | 2,656,500 |
| Nov 14, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 4,467,600 |
| Nov 13, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 6,353,000 |
| Nov 12, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 4,662,100 |
| Nov 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 3,066,000 |
| Nov 10, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 3.23% | 4,245,500 |
| Nov 7, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 3,037,800 |
| Nov 6, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -1.56% | 6,166,200 |