Skip to main content
XL Holdings Berhad (KLSE:XL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.680
0.00 (0.00%)
At close: Apr 28, 2026

XL Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.680.680.670.680.68-2,682,100
Apr 27, 20260.680.680.680.680.680.74%2,566,000
Apr 24, 20260.680.680.680.680.68-0.74%2,442,700
Apr 23, 20260.680.680.680.680.680.74%1,203,100
Apr 22, 20260.670.680.660.680.681.50%2,702,600
Apr 21, 20260.640.730.640.670.673.10%2,622,200
Apr 20, 20260.650.650.640.650.65-2,255,300
Apr 17, 20260.640.650.640.650.65-0.77%3,012,500
Apr 16, 20260.650.660.640.650.65-2,233,300
Apr 15, 20260.660.660.650.650.65-0.76%1,870,400
Apr 14, 20260.660.660.650.660.66-0.76%1,980,300
Apr 13, 20260.660.660.660.660.66-2,457,600
Apr 10, 20260.650.660.650.660.660.76%2,701,700
Apr 9, 20260.650.660.650.660.66-438,300
Apr 8, 20260.650.660.650.660.660.77%3,119,800
Apr 7, 20260.650.650.650.650.651.56%2,711,500
Apr 6, 20260.640.650.630.640.64-1.54%2,405,400
Apr 3, 20260.660.670.640.650.65-2.26%4,245,600
Apr 2, 20260.660.670.660.670.670.76%17,900
Apr 1, 20260.670.680.660.660.66-0.75%1,484,400
Mar 31, 20260.670.680.670.670.67-0.75%4,033,600
Mar 30, 20260.670.670.660.670.67-2,540,500
Mar 27, 20260.670.680.670.670.67-1.47%1,655,100
Mar 26, 20260.680.680.670.680.68-4,459,200
Mar 25, 20260.680.680.680.680.680.74%45,100
Mar 24, 20260.680.690.680.680.68-0.74%416,100
Mar 19, 20260.680.690.680.680.68-0.73%1,968,800
Mar 18, 20260.680.690.680.690.69-718,900
Mar 17, 20260.690.690.680.690.69-0.72%2,183,500
Mar 16, 20260.690.690.690.690.69-3,608,000
Mar 13, 20260.680.700.680.690.691.47%2,095,600
Mar 12, 20260.670.680.670.680.68-2,509,500
Mar 11, 20260.670.680.670.680.681.49%1,336,100
Mar 10, 20260.660.680.660.670.670.75%1,202,000
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