Skip to main content
logo
XL Holdings Berhad (KLSE:XL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.7100
-0.0050 (-0.70%)
At close: May 19, 2026

XL Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20260.710.710.700.710.71-0.70%2,525,700
May 18, 20260.710.720.710.720.720.70%4,817,300
May 15, 20260.720.720.710.710.71-0.70%2,095,400
May 14, 20260.730.730.700.720.72-1.38%3,680,800
May 13, 20260.700.730.700.730.730.69%2,578,800
May 12, 20260.720.720.710.720.720.70%3,063,500
May 11, 20260.710.720.710.720.720.70%3,953,200
May 8, 20260.710.720.710.710.710.71%3,216,000
May 7, 20260.690.710.690.710.711.44%1,032,600
May 6, 20260.690.710.680.700.700.72%3,003,200
May 5, 20260.680.690.680.690.692.22%2,269,300
May 4, 20260.680.680.650.680.68-0.74%3,109,600
Apr 30, 20260.680.680.680.680.68-3,063,000
Apr 29, 20260.680.680.680.680.68-3,460,600
Apr 28, 20260.680.680.670.680.68-2,682,100
Apr 27, 20260.680.680.680.680.680.74%2,566,000
Apr 24, 20260.680.680.680.680.68-0.74%2,442,700
Apr 23, 20260.680.680.680.680.680.74%1,203,100
Apr 22, 20260.670.680.660.680.681.50%2,702,600
Apr 21, 20260.640.730.640.670.673.10%2,622,200
Apr 20, 20260.650.650.640.650.65-2,255,300
Apr 17, 20260.640.650.640.650.65-0.77%3,012,500
Apr 16, 20260.650.660.640.650.65-2,233,300
Apr 15, 20260.660.660.650.650.65-0.76%1,870,400
Apr 14, 20260.660.660.650.660.66-0.76%1,980,300
Apr 13, 20260.660.660.660.660.66-2,457,600
Apr 10, 20260.650.660.650.660.660.76%2,701,700
Apr 9, 20260.650.660.650.660.66-438,300
Apr 8, 20260.650.660.650.660.660.77%3,119,800
Apr 7, 20260.650.650.650.650.651.56%2,711,500
Apr 6, 20260.640.650.630.640.64-1.54%2,405,400
Apr 3, 20260.660.670.640.650.65-2.26%4,245,600
Apr 2, 20260.660.670.660.670.670.76%17,900
Apr 1, 20260.670.680.660.660.66-0.75%1,484,400
Mar 31, 20260.670.680.670.670.67-0.75%4,033,600
Mar 30, 20260.670.670.660.670.67-2,540,500
Mar 27, 20260.670.680.670.670.67-1.47%1,655,100
Mar 26, 20260.680.680.670.680.68-4,459,200
Mar 25, 20260.680.680.680.680.680.74%45,100
Mar 24, 20260.680.690.680.680.68-0.74%416,100
Mar 19, 20260.680.690.680.680.68-0.73%1,968,800
Mar 18, 20260.680.690.680.690.69-718,900
Mar 17, 20260.690.690.680.690.69-0.72%2,183,500
Mar 16, 20260.690.690.690.690.69-3,608,000
Mar 13, 20260.680.700.680.690.691.47%2,095,600
Mar 12, 20260.670.680.670.680.68-2,509,500
Mar 11, 20260.670.680.670.680.681.49%1,336,100
Mar 10, 20260.660.680.660.670.670.75%1,202,000
Mar 9, 20260.660.670.650.670.67-1.48%750,600
Mar 6, 20260.670.680.670.680.68-1,355,200