Skip to main content
Express Powerr Solutions (M) Bhd (KLSE:XPB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.145
0.00 (0.00%)
At close: Apr 29, 2026

KLSE:XPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.150.150.150.150.15-607,100
Apr 28, 20260.150.150.140.150.15-3.33%352,800
Apr 27, 20260.160.160.150.150.15-3.23%24,000
Apr 24, 20260.150.160.150.160.16-105,800
Apr 23, 20260.160.160.160.160.16-130,500
Apr 22, 20260.160.160.160.160.16-66,700
Apr 21, 20260.160.160.160.160.16-3.13%333,000
Apr 20, 20260.160.160.160.160.16-477,800
Apr 17, 20260.160.160.150.160.166.67%185,900
Apr 16, 20260.150.150.150.150.157.14%387,200
Apr 15, 20260.140.150.140.140.14-349,200
Apr 14, 20260.150.150.140.140.14-3.45%354,000
Apr 13, 20260.140.150.140.150.153.57%29,500
Apr 10, 20260.140.140.140.140.14-43,500
Apr 9, 20260.140.140.140.140.14-3.45%30,100
Apr 8, 20260.140.150.140.150.153.57%45,200
Apr 7, 20260.140.140.140.140.14-5,000
Apr 6, 20260.140.140.140.140.14-27,300
Apr 3, 20260.140.150.140.140.14-273,600
Apr 2, 20260.150.150.140.140.14-290,100
Apr 1, 20260.140.140.140.140.14-3.45%8,000
Mar 31, 20260.150.150.150.150.15-78,000
Mar 30, 20260.140.150.140.150.153.57%43,100
Mar 27, 20260.140.140.140.140.14-3.45%3,078,500
Mar 26, 20260.140.150.140.150.153.57%251,500
Mar 25, 20260.140.150.140.140.14-3.45%156,400
Mar 24, 20260.150.150.150.150.15-30,100
Mar 19, 20260.140.150.140.150.15-111,200
Mar 18, 20260.140.150.140.150.15-362,000
Mar 17, 20260.150.150.140.150.153.57%100,300
Mar 16, 20260.140.140.140.140.14-107,600
Mar 13, 20260.150.150.140.140.14-3.45%240,100
Mar 12, 20260.140.150.140.150.153.57%211,100
Mar 11, 20260.140.140.140.140.143.70%30,200
Mar 10, 20260.140.140.140.140.14-95,200
Mar 9, 20260.140.150.130.140.14-6.90%2,328,600
Mar 6, 20260.150.150.150.150.15-3.33%130,400
Mar 5, 20260.150.160.150.150.15-263,700
Mar 4, 20260.150.150.140.150.15-1,040,900
Mar 3, 20260.150.160.150.150.15-3.23%171,700
Mar 2, 20260.160.160.150.160.16-718,900
Feb 27, 20260.160.160.150.160.16-766,100
Feb 26, 20260.160.160.160.160.16-3.13%662,700
Feb 25, 20260.160.160.160.160.163.23%86,100
Feb 24, 20260.160.160.160.160.16-117,600
Feb 23, 20260.160.160.160.160.16-3.13%26,100
Feb 20, 20260.160.160.160.160.16-377,100
Feb 19, 20260.160.160.160.160.16-15,100
Feb 16, 20260.160.160.160.160.16-5,800
Feb 13, 20260.160.160.160.160.16-551,100
Feb 12, 20260.160.160.160.160.16-437,400
Feb 11, 20260.160.160.160.160.16-7,200
Feb 10, 20260.160.160.160.160.16-136,700
Feb 9, 20260.160.160.160.160.16-402,700
Feb 6, 20260.160.160.160.160.16-150,100
Feb 5, 20260.160.160.160.160.16-217,000
Feb 4, 20260.160.160.160.160.16-3.03%377,500
Feb 3, 20260.160.170.160.170.173.13%42,400
Jan 30, 20260.160.160.160.160.16-3.03%191,700
Jan 29, 20260.160.170.160.170.17-936,400
Jan 28, 20260.160.170.160.170.173.13%461,800
Jan 27, 20260.160.170.160.160.16-3.03%104,800
Jan 26, 20260.160.170.160.170.173.13%582,600
Jan 23, 20260.160.160.160.160.16-203,900
Jan 22, 20260.160.160.160.160.16-26,800
Jan 21, 20260.160.160.160.160.16-27,600
Jan 20, 20260.170.170.160.160.16-5.88%1,636,700
Jan 19, 20260.170.170.170.170.17-272,400
Jan 16, 20260.170.170.170.170.17-174,200
Jan 15, 20260.170.170.170.170.17-2.86%215,600
Jan 14, 20260.170.180.170.180.182.94%48,800
Jan 13, 20260.170.170.170.170.17-73,000
Jan 12, 20260.170.180.170.170.17-223,900
Jan 9, 20260.170.180.170.170.17-469,900
Jan 8, 20260.170.170.170.170.17-2.86%42,800
Jan 7, 20260.180.180.170.180.18-525,200
Jan 6, 20260.170.180.170.180.182.94%1,468,100
Jan 5, 20260.170.170.170.170.17-490,600
Jan 2, 20260.170.170.170.170.17-162,700
Dec 31, 20250.160.180.160.170.179.68%2,852,900
Dec 30, 20250.160.170.160.160.16-3.13%850,200
Dec 29, 20250.160.160.160.160.16-3.03%299,500
Dec 26, 20250.160.170.160.170.173.13%132,900
Dec 24, 20250.170.170.160.160.16-5.88%1,762,500
Dec 23, 20250.170.170.170.170.17-62,500
Dec 22, 20250.170.170.170.170.173.03%22,700
Dec 19, 20250.170.170.170.170.17-2.94%131,600
Dec 18, 20250.170.170.170.170.17-17,800
Dec 17, 20250.170.170.170.170.173.03%8,000
Dec 16, 20250.170.170.170.170.17-184,800
Dec 15, 20250.160.170.160.170.17-2.94%154,000
Dec 12, 20250.160.170.160.170.173.03%31,100
Dec 11, 20250.170.170.170.170.17-2.94%92,700
Dec 10, 20250.170.170.170.170.173.03%237,800
Dec 9, 20250.170.170.160.170.17-239,800
Dec 8, 20250.170.170.160.170.17-2.94%621,100
Dec 5, 20250.170.170.160.170.17-764,700
Dec 4, 20250.180.180.170.170.17-883,100
Dec 3, 20250.170.180.170.170.17-2.86%123,000
Dec 2, 20250.180.180.170.180.18-48,400