Acrophyte Hospitality Trust (SGX:XZL)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.2150
+0.0050 (2.38%)
Jul 9, 2026, 4:54 PM SGT
SGX:XZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 322,600 |
| Jul 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 351,000 |
| Jul 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 370,900 |
| Jul 6, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 1,200,300 |
| Jul 3, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.11% | 249,100 |
| Jul 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 883,500 |
| Jul 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.54% | 261,500 |
| Jun 30, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 655,100 |
| Jun 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.00% | 105,100 |
| Jun 26, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 7.53% | 798,000 |
| Jun 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 234,400 |
| Jun 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 336,800 |
| Jun 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 162,500 |
| Jun 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 394,500 |
| Jun 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.08% | 271,100 |
| Jun 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 1,110,600 |
| Jun 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 500,000 |
| Jun 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 532,500 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -7.04% | 443,900 |
| Jun 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 1,000 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 189,300 |
| Jun 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 100,000 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 523,500 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 586,500 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 56,800 |
| Jun 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 265,500 |
| Jun 3, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 224,100 |
| Jun 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 85,000 |
| May 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 63,000 |
| May 28, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 42,800 |
| May 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 25,000 |
| May 25, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 254,300 |
| May 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 261,600 |
| May 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 317,000 |
| May 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 130,000 |
| May 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 50,200 |
| May 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 463,500 |
| May 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 134,300 |
| May 13, 2026 | 0.17 | 0.22 | 0.17 | 0.22 | 0.22 | -2.27% | 419,400 |
| May 12, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 197,500 |
| May 11, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 104,900 |
| May 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 135,000 |
| May 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 102,300 |
| May 6, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 135,900 |
| May 5, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 367,200 |
| May 4, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 427,400 |
| 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 |