XL Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	11,391,600
Oct 8, 2026	0.81	0.81	0.81	0.81	0.81	-	15,320,300
Oct 7, 2026	0.81	0.81	0.81	0.81	0.81	-	19,577,600
Oct 6, 2026	0.81	0.81	0.81	0.81	0.81	-	15,473,500
Oct 5, 2026	0.81	0.82	0.81	0.81	0.81	-	16,557,600
Oct 2, 2026	0.81	0.81	0.81	0.81	0.81	-	15,562,900
Oct 1, 2026	0.81	0.82	0.80	0.81	0.81	-	14,784,700
Sep 30, 2026	0.81	0.81	0.81	0.81	0.81	-	14,793,300
Sep 29, 2026	0.80	0.82	0.80	0.81	0.81	-	16,747,500
Sep 28, 2026	0.82	0.82	0.81	0.81	0.81	-	19,770,300
Sep 25, 2026	0.80	0.81	0.78	0.81	0.81	1.89%	15,116,900
Sep 24, 2026	0.82	0.82	0.79	0.80	0.80	-2.45%	19,041,500
Sep 23, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	13,442,500
Sep 22, 2026	0.81	0.81	0.80	0.81	0.81	-0.62%	14,303,800
Sep 21, 2026	0.80	0.81	0.80	0.81	0.81	0.62%	15,951,700
Sep 18, 2026	0.82	0.82	0.81	0.81	0.81	-1.23%	15,053,000
Sep 17, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	22,819,900
Sep 15, 2026	0.81	0.81	0.80	0.81	0.81	0.62%	19,244,500
Sep 14, 2026	0.80	0.82	0.79	0.81	0.81	0.63%	15,073,100
Sep 11, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	7,421,900
Sep 10, 2026	0.81	0.82	0.80	0.81	0.81	-0.61%	14,392,500
Sep 9, 2026	0.81	0.82	0.79	0.82	0.82	0.62%	11,862,300
Sep 8, 2026	0.81	0.83	0.81	0.81	0.81	-	9,942,500
Sep 7, 2026	0.82	0.83	0.80	0.81	0.81	-1.22%	14,082,300
Sep 4, 2026	0.82	0.83	0.82	0.82	0.82	-	10,953,900
Sep 3, 2026	0.82	0.82	0.82	0.82	0.82	-	9,486,400
Sep 2, 2026	0.82	0.83	0.81	0.82	0.82	0.61%	13,608,700
Sep 1, 2026	0.84	0.84	0.81	0.82	0.82	-2.40%	10,423,700
Aug 28, 2026	0.83	0.85	0.82	0.84	0.84	1.21%	8,537,600
Aug 27, 2026	0.83	0.83	0.81	0.83	0.83	-	14,198,300
Aug 26, 2026	0.82	0.83	0.82	0.83	0.83	-	9,523,500
Aug 24, 2026	0.82	0.83	0.81	0.83	0.83	0.61%	6,914,000
Aug 21, 2026	0.81	0.82	0.80	0.82	0.82	0.61%	15,192,000
Aug 20, 2026	0.82	0.82	0.81	0.82	0.82	-	8,835,500
Aug 19, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	7,404,500
Aug 18, 2026	0.81	0.81	0.80	0.81	0.81	-	13,726,600
Aug 17, 2026	0.80	0.82	0.79	0.81	0.81	0.63%	9,133,500
Aug 14, 2026	0.79	0.82	0.79	0.80	0.80	0.63%	7,093,300
Aug 13, 2026	0.82	0.82	0.79	0.80	0.80	-3.05%	12,884,000
Aug 12, 2026	0.80	0.82	0.79	0.82	0.82	2.50%	8,252,700
Aug 11, 2026	0.78	0.80	0.78	0.80	0.80	3.90%	6,994,500
Aug 10, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	12,724,100
Aug 7, 2026	0.78	0.80	0.77	0.78	0.78	-	12,725,100
Aug 6, 2026	0.78	0.79	0.78	0.78	0.78	-	5,701,400
Aug 5, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	10,300,800
Aug 4, 2026	0.78	0.79	0.77	0.77	0.77	-0.65%	10,834,800
Aug 3, 2026	0.78	0.78	0.77	0.78	0.78	-	5,928,100
Jul 31, 2026	0.80	0.80	0.78	0.78	0.78	-3.13%	7,535,800
Jul 30, 2026	0.81	0.81	0.79	0.80	0.80	-0.62%	7,688,700
Jul 29, 2026	0.81	0.82	0.80	0.81	0.81	-0.62%	10,799,400