XL Holdings Berhad (KLSE:XL)
Malaysia
· Delayed Price · Currency is MYR 0.6050
+0.0100 (1.68%)
At close: Sep 26, 2025
XL Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 1.68% | 3,053,600 |
| Sep 25, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 5,048,800 |
| Sep 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 5,752,900 |
| Sep 23, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 3,444,900 |
| Sep 22, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 5,971,300 |
| Sep 19, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.85% | 9,467,000 |
| Sep 18, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 3,289,000 |
| Sep 17, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.86% | 6,953,800 |
| Sep 12, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 3,819,300 |
| Sep 11, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.85% | 4,532,900 |
| Sep 10, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.85% | 6,500,300 |
| Sep 9, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 2,326,400 |
| Sep 8, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 3,960,000 |
| Sep 4, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.85% | 8,787,900 |
| Sep 3, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.86% | 4,093,200 |
| Sep 2, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -2.52% | 7,047,900 |
| Aug 29, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 2,300,400 |
| Aug 28, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.71% | 7,965,300 |
| Aug 27, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 6,621,000 |
| Aug 26, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.68% | 3,202,300 |
| Aug 25, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 3,914,400 |
| Aug 22, 2025 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 2.56% | 9,348,900 |
| Aug 21, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 4,580,000 |
| Aug 20, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.86% | 5,179,700 |
| Aug 19, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 1,747,700 |
| Aug 18, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 8,909,100 |
| Aug 15, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | - | 5,459,300 |
| Aug 14, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -2.46% | 1,875,200 |
| Aug 13, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 3.39% | 4,547,300 |
| Aug 12, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 9,473,100 |
| Aug 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.85% | 3,230,600 |
| Aug 8, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | - | 5,898,700 |
| Aug 7, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.74% | 2,093,100 |
| Aug 6, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -0.86% | 7,518,800 |
| Aug 5, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 5,261,000 |
| Aug 4, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 1,145,400 |
| Aug 1, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | - | 3,142,900 |
| Jul 31, 2025 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | 4.42% | 10,689,500 |
| Jul 30, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.89% | 3,324,100 |
| Jul 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 4,555,800 |
| Jul 28, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.90% | 4,111,900 |
| Jul 25, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 8,839,300 |
| Jul 24, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 5,367,600 |
| Jul 23, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.91% | 1,989,500 |
| Jul 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1,941,200 |
| Jul 21, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | - | 10,743,600 |
| Jul 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 2,134,000 |
| Jul 17, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | - | 4,271,800 |
| Jul 16, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.90% | 5,549,500 |
| Jul 15, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -0.89% | 5,441,700 |