Express Powerr Solutions (M) Bhd (KLSE:XPB)
Malaysia · Delayed Price · Currency is MYR 0.1550
0.00 (0.00%)
At close: Apr 23, 2026
KLSE:XPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 130,500 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 66,700 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 333,000 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 477,800 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 185,900 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 387,200 |
| Apr 15, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 349,200 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 354,000 |
| Apr 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 29,500 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 43,500 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 30,100 |
| Apr 8, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 45,200 |
| Apr 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,000 |
| Apr 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 27,300 |
| Apr 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 273,600 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 290,100 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 8,000 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 78,000 |
| Mar 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 43,100 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 3,078,500 |
| Mar 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 251,500 |
| Mar 25, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 156,400 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30,100 |
| Mar 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 111,200 |
| Mar 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 362,000 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 100,300 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 107,600 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 240,100 |
| Mar 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 211,100 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 30,200 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 95,200 |
| Mar 9, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 2,328,600 |
| Mar 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 130,400 |
| Mar 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 263,700 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,040,900 |
| Mar 3, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 171,700 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 718,900 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 766,100 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 662,700 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 86,100 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 117,600 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 26,100 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 377,100 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,100 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,800 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 551,100 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 437,400 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,200 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 136,700 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 402,700 |