XL Holdings Berhad (KLSE:XL)
Malaysia
· Delayed Price · Currency is MYR 0.6700
+0.0150 (2.29%)
At close: Dec 5, 2025
XL Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.66 | 0.70 | 0.65 | 0.67 | 0.67 | 2.29% | 5,611,100 |
| Dec 4, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.55% | 3,247,600 |
| Dec 3, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.53% | 7,854,600 |
| Dec 2, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | 2.34% | 2,688,900 |
| Dec 1, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 3,054,600 |
| Nov 28, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 3,736,400 |
| Nov 27, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 5,941,400 |
| Nov 26, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 5,368,500 |
| Nov 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,420,700 |
| Nov 24, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 4,596,300 |
| Nov 21, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 7,498,200 |
| Nov 20, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 1,447,100 |
| Nov 19, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 2,145,200 |
| Nov 18, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.80% | 8,741,900 |
| Nov 17, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.57% | 2,656,500 |
| Nov 14, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 4,467,600 |
| Nov 13, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 6,353,000 |
| Nov 12, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 4,662,100 |
| Nov 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 3,066,000 |
| Nov 10, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 3.23% | 4,245,500 |
| Nov 7, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 3,037,800 |
| Nov 6, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -1.56% | 6,166,200 |
| Nov 5, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 6,204,700 |
| Nov 4, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 2.40% | 4,543,400 |
| Nov 3, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -2.34% | 5,070,700 |
| Oct 31, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 3.23% | 5,395,900 |
| Oct 30, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.80% | 2,839,100 |
| Oct 29, 2025 | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -2.34% | 4,030,900 |
| Oct 28, 2025 | 0.64 | 0.65 | 0.61 | 0.64 | 0.64 | -0.78% | 3,862,900 |
| Oct 27, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 5,274,300 |
| Oct 24, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.57% | 7,071,800 |
| Oct 23, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 3,977,700 |
| Oct 22, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 2.44% | 6,234,500 |
| Oct 21, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 3,466,600 |
| Oct 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | 6,211,600 |
| Oct 16, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 4,240,600 |
| Oct 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 2,105,300 |
| Oct 14, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 7,520,200 |
| Oct 13, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 5,888,500 |
| Oct 10, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 2,230,400 |
| Oct 9, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 9,441,900 |
| Oct 8, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -1.65% | 2,805,400 |
| Oct 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 5,578,000 |
| Oct 6, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 6,232,600 |
| Oct 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3,165,300 |
| Oct 2, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 5,970,800 |
| Oct 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | 6,647,800 |
| Sep 30, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 2,339,800 |
| Sep 29, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -2.48% | 13,263,800 |
| Sep 26, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 1.68% | 3,053,600 |