Acrophyte Hospitality Trust (SGX:XZL)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.2500
+0.0050 (2.04%)
Apr 30, 2026, 4:54 PM SGT
SGX:XZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 180,500 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 207,100 |
| Apr 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 212,000 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.08% | 437,700 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 200,500 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 249,000 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 233,600 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 354,900 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 273,800 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 374,400 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 186,400 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 236,200 |
| Apr 14, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 166,200 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 272,700 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 119,600 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 119,200 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 129,800 |
| Apr 7, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 101,700 |
| Apr 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 193,600 |
| Apr 2, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 210,000 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 129,000 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 177,900 |
| Mar 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 239,000 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 119,400 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 101,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 101,800 |
| Mar 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 101,000 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 119,700 |
| 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 |