Skip to main content
XL Holdings Berhad (KLSE:XL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.670
+0.015 (2.29%)
At close: Dec 5, 2025

XL Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.590.600.590.590.59-0.84%2,230,400
Oct 9, 20250.600.600.590.600.60-9,441,900
Oct 8, 20250.600.600.590.600.60-1.65%2,805,400
Oct 7, 20250.610.610.610.610.61-5,578,000
Oct 6, 20250.600.610.600.610.610.83%6,232,600
Oct 3, 20250.600.600.600.600.60-3,165,300
Oct 2, 20250.590.600.590.600.601.69%5,970,800
Oct 1, 20250.590.590.590.590.59-0.84%6,647,800
Sep 30, 20250.590.600.590.600.600.85%2,339,800
Sep 29, 20250.610.610.590.590.59-2.48%13,263,800
Sep 26, 20250.600.610.590.610.611.68%3,053,600
Sep 25, 20250.590.600.590.600.600.85%5,048,800
Sep 24, 20250.590.590.590.590.59-5,752,900
Sep 23, 20250.590.600.590.590.59-3,444,900
Sep 22, 20250.590.600.590.590.59-5,971,300
Sep 19, 20250.590.590.580.590.590.85%9,467,000
Sep 18, 20250.590.590.580.590.59-3,289,000
Sep 17, 20250.580.590.580.590.590.86%6,953,800
Sep 12, 20250.590.590.580.580.58-1.69%3,819,300
Sep 11, 20250.590.590.580.590.590.85%4,532,900
Sep 10, 20250.590.590.580.590.59-0.85%6,500,300
Sep 9, 20250.590.600.590.590.59-2,326,400
Sep 8, 20250.590.590.580.590.59-3,960,000
Sep 4, 20250.580.590.580.590.590.85%8,787,900
Sep 3, 20250.580.590.580.590.590.86%4,093,200
Sep 2, 20250.600.600.570.580.58-2.52%7,047,900
Aug 29, 20250.600.600.590.600.60-2,300,400
Aug 28, 20250.590.600.580.600.601.71%7,965,300
Aug 27, 20250.590.590.580.590.59-6,621,000
Aug 26, 20250.600.600.580.590.59-1.68%3,202,300
Aug 25, 20250.600.610.600.600.60-0.83%3,914,400
Aug 22, 20250.590.610.580.600.602.56%9,348,900
Aug 21, 20250.590.600.580.590.59-4,580,000
Aug 20, 20250.580.590.580.590.590.86%5,179,700
Aug 19, 20250.590.600.580.580.58-1.69%1,747,700
Aug 18, 20250.590.600.590.590.59-0.84%8,909,100
Aug 15, 20250.610.610.580.600.60-5,459,300
Aug 14, 20250.610.610.600.600.60-2.46%1,875,200
Aug 13, 20250.590.610.590.610.613.39%4,547,300
Aug 12, 20250.580.590.580.590.591.72%9,473,100
Aug 11, 20250.580.580.580.580.58-0.85%3,230,600
Aug 8, 20250.580.590.570.590.59-5,898,700
Aug 7, 20250.580.590.570.590.591.74%2,093,100
Aug 6, 20250.580.580.560.580.58-0.86%7,518,800
Aug 5, 20250.590.590.580.580.58-1.69%5,261,000
Aug 4, 20250.590.590.580.590.59-1,145,400
Aug 1, 20250.580.590.570.590.59-3,142,900
Jul 31, 20250.570.590.560.590.594.42%10,689,500
Jul 30, 20250.560.570.560.570.570.89%3,324,100
Jul 29, 20250.560.560.560.560.56-4,555,800
Jul 28, 20250.550.560.550.560.560.90%4,111,900
Jul 25, 20250.550.560.550.560.56-8,839,300
Jul 24, 20250.560.560.550.560.56-5,367,600
Jul 23, 20250.550.560.550.560.560.91%1,989,500
Jul 22, 20250.550.550.550.550.55-1,941,200
Jul 21, 20250.550.560.550.550.55-10,743,600
Jul 18, 20250.550.550.550.550.55-2,134,000
Jul 17, 20250.550.560.550.550.55-4,271,800
Jul 16, 20250.550.560.550.550.55-0.90%5,549,500
Jul 15, 20250.560.560.550.560.56-0.89%5,441,700
Jul 14, 20250.560.560.560.560.560.90%4,549,300