Acrophyte Hospitality Trust (SGX:XZL)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.2650
-0.0050 (-1.85%)
At close: Oct 10, 2025
SGX:XZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 21,500 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 70,000 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 16,200 |
| Oct 7, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,064,500 |
| Oct 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 428,300 |
| Oct 3, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 620,500 |
| Oct 2, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.89% | 626,500 |
| Oct 1, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 740,200 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 887,100 |
| Sep 29, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -8.62% | 860,900 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 47,200 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100,000 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 31,000 |
| Sep 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 57,700 |
| Sep 17, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 65,900 |
| Sep 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 200 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 20,000 |
| Sep 12, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 8,000 |
| Sep 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 122,900 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 53,000 |
| Sep 8, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 282,000 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 298,100 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 646,800 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 17,800 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 103,200 |
| Sep 1, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 2,205,200 |
| Aug 29, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 650,000 |
| Aug 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 315,300 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 180,000 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 254,000 |
| Aug 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 1,156,600 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 70,000 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 150,000 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 230,200 |
| Aug 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,032,400 |
| Aug 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 170,100 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 450,800 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 208,200 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 787,100 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | 1.72% | 982,900 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 223,000 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | - | 1,044,300 |
| Aug 6, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | - | 881,100 |
| Aug 5, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | - | 208,300 |
| Aug 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 1.72% | 267,700 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 278,800 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,564,000 |
| Jul 30, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 286,700 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 43,100 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 45,000 |