XL Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.77	0.78	0.76	0.76	0.76	-1.30%	3,676,000
Jun 30, 2026	0.76	0.77	0.75	0.77	0.77	2.67%	4,378,200
Jun 29, 2026	0.75	0.76	0.73	0.75	0.75	-	4,554,300
Jun 26, 2026	0.72	0.76	0.72	0.75	0.75	0.67%	2,862,400
Jun 25, 2026	0.75	0.77	0.70	0.75	0.75	-0.67%	5,749,900
Jun 24, 2026	0.89	0.90	0.66	0.75	0.75	-15.25%	6,749,600
Jun 23, 2026	0.82	0.89	0.82	0.89	0.89	7.27%	3,850,700
Jun 22, 2026	0.79	0.83	0.79	0.83	0.83	3.77%	5,628,700
Jun 19, 2026	0.77	0.80	0.77	0.80	0.80	3.25%	3,256,300
Jun 18, 2026	0.76	0.77	0.76	0.77	0.77	2.67%	3,981,900
Jun 16, 2026	0.73	0.77	0.73	0.75	0.75	2.74%	5,078,900
Jun 15, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	2,051,500
Jun 12, 2026	0.72	0.72	0.72	0.72	0.72	-	6,833,300
Jun 11, 2026	0.72	0.72	0.72	0.72	0.72	-	4,368,900
Jun 10, 2026	0.72	0.72	0.72	0.72	0.72	-	4,408,700
Jun 9, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	5,487,300
Jun 8, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	3,272,400
Jun 5, 2026	0.71	0.72	0.71	0.71	0.71	-0.70%	3,278,600
Jun 4, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	4,231,300
Jun 3, 2026	0.71	0.71	0.70	0.71	0.71	-	1,508,100
May 29, 2026	0.71	0.71	0.71	0.71	0.71	-	4,918,900
May 28, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	4,644,100
May 26, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	5,783,000
May 25, 2026	0.70	0.70	0.70	0.70	0.70	-	2,745,600
May 22, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	3,784,000
May 21, 2026	0.71	0.72	0.71	0.71	0.71	0.71%	3,169,600
May 20, 2026	0.70	0.71	0.70	0.71	0.71	-0.70%	3,473,900
May 19, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	2,525,700
May 18, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	4,817,300
May 15, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	2,095,400
May 14, 2026	0.73	0.73	0.70	0.72	0.72	-1.38%	3,680,800
May 13, 2026	0.70	0.73	0.70	0.73	0.73	0.69%	2,578,800
May 12, 2026	0.72	0.72	0.71	0.72	0.72	0.70%	3,063,500
May 11, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	3,953,200
May 8, 2026	0.71	0.72	0.71	0.71	0.71	0.71%	3,216,000
May 7, 2026	0.69	0.71	0.69	0.71	0.71	1.44%	1,032,600
May 6, 2026	0.69	0.71	0.68	0.70	0.70	0.72%	3,003,200
May 5, 2026	0.68	0.69	0.68	0.69	0.69	2.22%	2,269,300
May 4, 2026	0.68	0.68	0.65	0.68	0.68	-0.74%	3,109,600
Apr 30, 2026	0.68	0.68	0.68	0.68	0.68	-	3,063,000
Apr 29, 2026	0.68	0.68	0.68	0.68	0.68	-	3,460,600
Apr 28, 2026	0.68	0.68	0.67	0.68	0.68	-	2,682,100
Apr 27, 2026	0.68	0.68	0.68	0.68	0.68	0.74%	2,566,000
Apr 24, 2026	0.68	0.68	0.68	0.68	0.68	-0.74%	2,442,700
Apr 23, 2026	0.68	0.68	0.68	0.68	0.68	0.74%	1,203,100
Apr 22, 2026	0.67	0.68	0.66	0.68	0.68	1.50%	2,702,600
Apr 21, 2026	0.64	0.73	0.64	0.67	0.67	3.10%	2,622,200
Apr 20, 2026	0.65	0.65	0.64	0.65	0.65	-	2,255,300
Apr 17, 2026	0.64	0.65	0.64	0.65	0.65	-0.77%	3,012,500
Apr 16, 2026	0.65	0.66	0.64	0.65	0.65	-	2,233,300