XL Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.81	0.81	0.80	0.81	0.81	0.62%	4,799,800
Jul 27, 2026	0.80	0.83	0.80	0.81	0.81	-0.62%	6,081,000
Jul 24, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	7,395,200
Jul 23, 2026	0.83	0.83	0.81	0.82	0.82	-0.61%	3,906,500
Jul 22, 2026	0.83	0.84	0.82	0.83	0.83	-0.60%	5,905,100
Jul 21, 2026	0.83	0.83	0.82	0.83	0.83	-	4,866,900
Jul 20, 2026	0.84	0.84	0.83	0.83	0.83	-	4,651,500
Jul 17, 2026	0.83	0.84	0.83	0.83	0.83	-0.60%	7,483,500
Jul 16, 2026	0.84	0.85	0.82	0.84	0.84	-1.18%	3,968,700
Jul 15, 2026	0.83	0.85	0.81	0.85	0.85	1.20%	3,075,000
Jul 14, 2026	0.84	0.84	0.83	0.84	0.84	-	4,872,500
Jul 13, 2026	0.84	0.85	0.82	0.84	0.84	-	5,082,200
Jul 10, 2026	0.84	0.85	0.83	0.84	0.84	-0.60%	4,009,100
Jul 9, 2026	0.83	0.84	0.81	0.84	0.84	1.20%	6,496,400
Jul 8, 2026	0.83	0.84	0.82	0.83	0.83	-	2,704,100
Jul 7, 2026	0.81	0.83	0.81	0.83	0.83	2.47%	4,796,800
Jul 6, 2026	0.83	0.83	0.80	0.81	0.81	1.25%	5,084,300
Jul 3, 2026	0.77	0.84	0.77	0.80	0.80	2.56%	3,860,500
Jul 2, 2026	0.77	0.78	0.74	0.78	0.78	2.63%	4,222,900
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