Skip to main content
XL Holdings Berhad (KLSE:XL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.665
-0.010 (-1.48%)
At close: Mar 9, 2026

XL Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.660.670.650.670.67-1.48%750,600
Mar 6, 20260.670.680.670.680.68-1,355,200
Mar 5, 20260.680.680.650.680.68-0.74%2,812,500
Mar 4, 20260.700.710.680.680.68-3.55%2,845,500
Mar 3, 20260.710.720.700.710.71-1.40%4,095,300
Mar 2, 20260.710.720.690.720.720.70%4,060,500
Feb 27, 20260.710.720.710.710.71-0.70%1,350,400
Feb 26, 20260.720.720.710.720.72-0.69%4,958,500
Feb 25, 20260.710.720.710.720.720.70%2,645,100
Feb 24, 20260.720.720.710.720.72-0.69%4,202,100
Feb 23, 20260.720.730.710.720.72-1.37%3,719,100
Feb 20, 20260.740.740.720.730.73-0.68%3,587,900
Feb 19, 20260.740.750.730.740.74-0.68%2,176,700
Feb 16, 20260.740.740.730.740.740.68%3,364,400
Feb 13, 20260.720.740.720.740.741.38%1,755,700
Feb 12, 20260.720.740.720.730.730.69%3,192,600
Feb 11, 20260.720.730.720.720.72-1.37%3,326,900
Feb 10, 20260.730.740.730.730.730.69%3,102,600
Feb 9, 20260.730.740.720.730.73-0.68%5,291,000
Feb 6, 20260.740.740.720.730.73-3,229,500
Feb 5, 20260.720.740.720.730.73-0.68%2,944,200
Feb 4, 20260.720.740.720.740.741.38%5,087,500
Feb 3, 20260.720.730.720.730.730.69%3,310,000
Jan 30, 20260.720.720.710.720.72-2,508,200
Jan 29, 20260.720.720.710.720.720.70%3,480,700
Jan 28, 20260.710.720.700.720.72-3,804,600
Jan 27, 20260.700.720.700.720.722.14%6,495,900
Jan 26, 20260.680.700.680.700.702.19%2,541,700
Jan 23, 20260.690.750.680.690.69-0.72%4,466,500
Jan 22, 20260.700.700.650.690.69-4.17%8,702,600
Jan 21, 20260.710.720.700.720.721.41%3,925,900
Jan 20, 20260.700.710.700.710.712.16%4,100,100
Jan 19, 20260.680.710.680.700.701.46%7,435,000
Jan 16, 20260.680.690.680.690.690.74%3,167,400
Jan 15, 20260.670.680.670.680.68-3,839,900
Jan 14, 20260.670.680.670.680.681.49%3,255,400
Jan 13, 20260.680.680.670.670.67-1.47%1,988,400
Jan 12, 20260.660.680.660.680.68-1,941,900
Jan 9, 20260.680.680.670.680.68-4,402,500
Jan 8, 20260.690.690.650.680.68-1.45%7,724,400
Jan 7, 20260.690.690.680.690.690.73%2,179,400
Jan 6, 20260.680.690.680.690.69-5,290,500
Jan 5, 20260.690.690.680.690.69-0.72%7,479,700
Jan 2, 20260.690.690.690.690.69-796,700
Dec 31, 20250.680.690.680.690.69-1,943,500
Dec 30, 20250.690.690.690.690.69-4,491,200
Dec 29, 20250.690.690.680.690.69-4,071,200
Dec 26, 20250.690.690.680.690.69-6,477,400
Dec 24, 20250.680.700.680.690.691.47%1,902,900
Dec 23, 20250.670.680.670.680.680.74%4,800,200
Dec 22, 20250.670.680.660.680.680.75%6,341,500
Dec 19, 20250.670.680.660.670.67-569,500
Dec 18, 20250.660.670.650.670.672.29%5,936,400
Dec 17, 20250.660.660.650.660.66-0.76%5,137,500
Dec 16, 20250.660.670.660.660.66-0.75%918,500
Dec 15, 20250.660.670.650.670.67-5,910,600
Dec 12, 20250.660.670.660.670.67-0.75%6,187,200
Dec 11, 20250.660.670.660.670.670.75%1,243,300
Dec 10, 20250.670.670.660.670.671.53%4,877,900
Dec 9, 20250.660.660.640.660.660.77%4,709,800
Dec 8, 20250.660.670.650.650.65-2.99%4,822,500
Dec 5, 20250.660.700.650.670.672.29%5,611,100
Dec 4, 20250.650.660.650.660.661.55%3,247,600
Dec 3, 20250.660.660.640.650.65-1.53%7,854,600
Dec 2, 20250.650.680.650.660.662.34%2,688,900
Dec 1, 20250.650.650.640.640.64-0.78%3,054,600
Nov 28, 20250.650.650.640.650.65-3,736,400
Nov 27, 20250.640.650.640.650.65-5,941,400
Nov 26, 20250.640.650.640.650.650.78%5,368,500
Nov 25, 20250.640.640.640.640.64-1,420,700
Nov 24, 20250.630.640.630.640.64-4,596,300
Nov 21, 20250.630.640.630.640.641.59%7,498,200
Nov 20, 20250.640.640.630.630.63-1.56%1,447,100
Nov 19, 20250.630.640.630.640.641.59%2,145,200
Nov 18, 20250.630.630.620.630.630.80%8,741,900
Nov 17, 20250.640.640.620.630.63-1.57%2,656,500
Nov 14, 20250.630.640.630.640.640.79%4,467,600
Nov 13, 20250.640.640.630.630.63-1.56%6,353,000
Nov 12, 20250.640.640.630.640.64-4,662,100
Nov 11, 20250.640.640.640.640.64-3,066,000
Nov 10, 20250.620.640.620.640.643.23%4,245,500
Nov 7, 20250.630.630.620.620.62-1.59%3,037,800
Nov 6, 20250.630.630.620.630.63-1.56%6,166,200
Nov 5, 20250.640.640.620.640.64-6,204,700
Nov 4, 20250.630.640.620.640.642.40%4,543,400
Nov 3, 20250.630.640.630.630.63-2.34%5,070,700
Oct 31, 20250.620.650.620.640.643.23%5,395,900
Oct 30, 20250.640.640.620.620.62-0.80%2,839,100
Oct 29, 20250.650.650.610.630.63-2.34%4,030,900
Oct 28, 20250.640.650.610.640.64-0.78%3,862,900
Oct 27, 20250.650.650.640.650.65-5,274,300
Oct 24, 20250.640.650.640.650.651.57%7,071,800
Oct 23, 20250.630.640.630.640.640.79%3,977,700
Oct 22, 20250.620.630.610.630.632.44%6,234,500
Oct 21, 20250.610.620.610.620.620.82%3,466,600
Oct 17, 20250.610.610.610.610.610.83%6,211,600
Oct 16, 20250.600.610.600.610.610.83%4,240,600
Oct 15, 20250.600.600.600.600.601.69%2,105,300
Oct 14, 20250.600.600.590.590.59-7,520,200
Oct 13, 20250.590.600.590.590.59-5,888,500