Acrophyte Hospitality Trust (SGX:XZL)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.3050
+0.0050 (1.67%)
At close: Aug 29, 2025
SGX:XZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 1.67% | 650,000 |
| Aug 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 315,300 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 180,000 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -3.28% | 254,000 |
| Aug 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 3.39% | 1,156,600 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 70,000 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 150,000 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 230,200 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Aug 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 1,032,400 |
| Aug 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 170,100 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 450,800 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 208,200 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 787,100 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | 1.72% | 982,900 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.69% | 223,000 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | - | 1,044,300 |
| Aug 6, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | - | 881,100 |
| Aug 5, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | - | 208,300 |
| Aug 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 1.72% | 267,700 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 278,800 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | - | 1,564,000 |
| Jul 30, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | - | - | 286,700 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 43,100 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 45,000 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 23,000 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.75% | 370,400 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 187,500 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | - | 598,500 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 85,500 |
| Jul 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.79% | 567,100 |
| Jul 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -1.75% | 186,000 |
| Jul 16, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 1.79% | 170,100 |
| Jul 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -1.75% | 191,400 |
| Jul 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 31,000 |
| Jul 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -3.39% | 507,200 |
| Jul 10, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 9.26% | 2,179,800 |
| Jul 9, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.57% | 368,700 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.82% | 85,700 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -3.51% | 5,500 |
| Jul 4, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 1.79% | 227,900 |
| Jul 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 5.66% | 416,200 |
| Jul 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.85% | 46,700 |
| Jul 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.89% | 1,900 |
| Jun 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.85% | 1,371,500 |
| Jun 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.89% | 334,700 |
| Jun 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.85% | 438,700 |
| Jun 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.89% | 371,900 |
| Jun 24, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | - | -11.67% | 3,262,500 |
| Jun 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 1,390,200 |