Acrophyte Hospitality Trust (SGX:XZL)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.2450
0.00 (0.00%)
At close: Mar 20, 2026
SGX:XZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 151,100 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 129,800 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 109,800 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 101,500 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 146,800 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 100,000 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100,000 |
| Mar 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 230,000 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 110,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 203,000 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 377,400 |
| Mar 5, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | - | 139,500 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | -3.92% | 273,100 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 230,000 |
| Mar 2, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 152,700 |
| Feb 27, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 209,200 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 134,700 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 100,000 |
| Feb 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 100,000 |
| Feb 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | - | 178,200 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 102,500 |
| Feb 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 100,000 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 231,100 |
| Feb 13, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 437,200 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 100,000 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.92% | 110,000 |
| Feb 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 125,000 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.92% | 171,700 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 161,500 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 212,800 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 151,900 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 159,100 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 50,000 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 260,000 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 235,400 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | -1.92% | 1,044,100 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 124,700 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 150,600 |
| Jan 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 120,000 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 260,500 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 2.00% | 375,200 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 288,400 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 110,000 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 122,400 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 140,000 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 131,600 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 132,000 |
| Jan 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | -1.92% | 286,900 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 218,000 |
| Jan 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 144,300 |