XL Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	3,119,800
Apr 7, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	2,711,500
Apr 6, 2026	0.64	0.65	0.63	0.64	0.64	-1.54%	2,405,400
Apr 3, 2026	0.66	0.67	0.64	0.65	0.65	-2.26%	4,245,600
Apr 2, 2026	0.66	0.67	0.66	0.67	0.67	0.76%	17,900
Apr 1, 2026	0.67	0.68	0.66	0.66	0.66	-0.75%	1,484,400
Mar 31, 2026	0.67	0.68	0.67	0.67	0.67	-0.75%	4,033,600
Mar 30, 2026	0.67	0.67	0.66	0.67	0.67	-	2,540,500
Mar 27, 2026	0.67	0.68	0.67	0.67	0.67	-1.47%	1,655,100
Mar 26, 2026	0.68	0.68	0.67	0.68	0.68	-	4,459,200
Mar 25, 2026	0.68	0.68	0.68	0.68	0.68	0.74%	45,100
Mar 24, 2026	0.68	0.69	0.68	0.68	0.68	-0.74%	416,100
Mar 19, 2026	0.68	0.69	0.68	0.68	0.68	-0.73%	1,968,800
Mar 18, 2026	0.68	0.69	0.68	0.69	0.69	-	718,900
Mar 17, 2026	0.69	0.69	0.68	0.69	0.69	-0.72%	2,183,500
Mar 16, 2026	0.69	0.69	0.69	0.69	0.69	-	3,608,000
Mar 13, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	2,095,600
Mar 12, 2026	0.67	0.68	0.67	0.68	0.68	-	2,509,500
Mar 11, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	1,336,100
Mar 10, 2026	0.66	0.68	0.66	0.67	0.67	0.75%	1,202,000
Mar 9, 2026	0.66	0.67	0.65	0.67	0.67	-1.48%	750,600
Mar 6, 2026	0.67	0.68	0.67	0.68	0.68	-	1,355,200
Mar 5, 2026	0.68	0.68	0.65	0.68	0.68	-0.74%	2,812,500
Mar 4, 2026	0.70	0.71	0.68	0.68	0.68	-3.55%	2,845,500
Mar 3, 2026	0.71	0.72	0.70	0.71	0.71	-1.40%	4,095,300
Mar 2, 2026	0.71	0.72	0.69	0.72	0.72	0.70%	4,060,500
Feb 27, 2026	0.71	0.72	0.71	0.71	0.71	-0.70%	1,350,400
Feb 26, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	4,958,500
Feb 25, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	2,645,100
Feb 24, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	4,202,100
Feb 23, 2026	0.72	0.73	0.71	0.72	0.72	-1.37%	3,719,100
Feb 20, 2026	0.74	0.74	0.72	0.73	0.73	-0.68%	3,587,900
Feb 19, 2026	0.74	0.75	0.73	0.74	0.74	-0.68%	2,176,700
Feb 16, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	3,364,400
Feb 13, 2026	0.72	0.74	0.72	0.74	0.74	1.38%	1,755,700
Feb 12, 2026	0.72	0.74	0.72	0.73	0.73	0.69%	3,192,600
Feb 11, 2026	0.72	0.73	0.72	0.72	0.72	-1.37%	3,326,900
Feb 10, 2026	0.73	0.74	0.73	0.73	0.73	0.69%	3,102,600
Feb 9, 2026	0.73	0.74	0.72	0.73	0.73	-0.68%	5,291,000
Feb 6, 2026	0.74	0.74	0.72	0.73	0.73	-	3,229,500
Feb 5, 2026	0.72	0.74	0.72	0.73	0.73	-0.68%	2,944,200
Feb 4, 2026	0.72	0.74	0.72	0.74	0.74	1.38%	5,087,500
Feb 3, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	3,310,000
Jan 30, 2026	0.72	0.72	0.71	0.72	0.72	-	2,508,200
Jan 29, 2026	0.72	0.72	0.71	0.72	0.72	0.70%	3,480,700
Jan 28, 2026	0.71	0.72	0.70	0.72	0.72	-	3,804,600
Jan 27, 2026	0.70	0.72	0.70	0.72	0.72	2.14%	6,495,900
Jan 26, 2026	0.68	0.70	0.68	0.70	0.70	2.19%	2,541,700
Jan 23, 2026	0.69	0.75	0.68	0.69	0.69	-0.72%	4,466,500
Jan 22, 2026	0.70	0.70	0.65	0.69	0.69	-4.17%	8,702,600