Skip to main content
Acrophyte Hospitality Trust (SGX:XZL)
Singapore flag Singapore · Delayed Price · Currency is SGD · Price in USD
0.230
-0.010 (-4.17%)
Mar 9, 2026, 4:56 PM SGT

SGX:XZL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.250.250.240.240.24-2.04%377,400
Mar 5, 20260.200.250.200.250.25-139,500
Mar 4, 20260.250.250.240.250.24-3.92%273,100
Mar 3, 20260.260.260.250.260.252.00%230,000
Mar 2, 20260.250.260.250.250.25-1.96%152,700
Feb 27, 20260.260.260.250.260.25-209,200
Feb 26, 20260.260.260.250.260.25-134,700
Feb 25, 20260.260.260.260.260.25-100,000
Feb 24, 20260.260.260.260.260.25-100,000
Feb 23, 20260.250.260.250.260.25-178,200
Feb 20, 20260.260.260.260.260.25-102,500
Feb 19, 20260.260.260.260.260.25-100,000
Feb 16, 20260.260.260.250.260.252.00%231,100
Feb 13, 20260.260.260.240.250.25-1.96%437,200
Feb 12, 20260.260.260.260.260.25-100,000
Feb 11, 20260.260.260.260.260.25-1.92%110,000
Feb 10, 20260.260.260.260.260.261.96%125,000
Feb 9, 20260.260.260.260.260.25-1.92%171,700
Feb 6, 20260.260.260.260.260.26-161,500
Feb 5, 20260.260.260.260.260.26-212,800
Feb 4, 20260.260.260.260.260.26-151,900
Feb 3, 20260.260.260.260.260.264.00%159,100
Feb 2, 20260.250.250.250.250.25-3.85%50,000
Jan 30, 20260.260.260.250.260.261.96%260,000
Jan 29, 20260.260.260.250.260.25-235,400
Jan 28, 20260.260.260.250.260.25-1.92%1,044,100
Jan 27, 20260.260.260.260.260.26-124,700
Jan 26, 20260.260.260.260.260.26-150,600
Jan 23, 20260.260.260.260.260.26-120,000
Jan 22, 20260.260.260.260.260.261.96%260,500
Jan 21, 20260.260.260.260.260.252.00%375,200
Jan 20, 20260.260.260.250.250.25-3.85%288,400
Jan 19, 20260.260.260.260.260.26-110,000
Jan 16, 20260.260.260.260.260.261.96%122,400
Jan 15, 20260.260.260.260.260.25-140,000
Jan 14, 20260.260.260.260.260.25-131,600
Jan 13, 20260.260.260.260.260.25-132,000
Jan 12, 20260.260.260.250.260.25-1.92%286,900
Jan 9, 20260.260.260.260.260.26-218,000
Jan 8, 20260.260.260.260.260.261.96%144,300
Jan 7, 20260.260.260.250.260.25-1.92%507,000
Jan 6, 20260.260.260.260.260.261.96%201,900
Jan 5, 20260.260.260.260.260.25-119,000
Jan 2, 20260.260.260.260.260.25-1.92%20,000
Dec 31, 20250.270.270.260.260.26-100,000
Dec 30, 20250.260.260.260.260.26-101,600
Dec 29, 20250.260.260.250.260.264.00%213,500
Dec 26, 20250.250.250.250.250.25-235,100
Dec 24, 20250.260.260.250.250.25-149,000
Dec 23, 20250.260.260.240.250.25-3.85%379,100
Dec 22, 20250.250.260.240.260.261.96%916,300
Dec 19, 20250.250.260.250.260.252.00%60,000
Dec 18, 20250.260.260.250.250.25-1.96%72,700
Dec 17, 20250.260.260.260.260.25-200,000
Dec 16, 20250.260.260.260.260.252.00%351,700
Dec 15, 20250.250.250.250.250.25-17,300
Dec 12, 20250.250.250.250.250.25-152,000
Dec 10, 20250.250.260.250.250.25-203,500
Dec 8, 20250.250.250.250.250.25-20,300
Dec 4, 20250.260.260.250.250.254.17%49,300
Dec 3, 20250.250.250.240.240.24-4.00%503,000
Dec 1, 20250.260.260.250.250.25-3.85%88,700
Nov 27, 20250.260.260.260.260.26-584,800
Nov 26, 20250.270.270.260.260.26-1.89%704,000
Nov 25, 20250.260.270.260.270.263.92%27,000
Nov 24, 20250.260.270.260.260.25-134,500
Nov 21, 20250.260.260.260.260.25-1.92%40,600
Nov 19, 20250.260.260.260.260.26-200,600
Nov 18, 20250.260.260.260.260.26-1.89%240,400
Nov 17, 20250.260.270.250.270.26-262,200
Nov 14, 20250.260.270.260.270.261.92%100,100
Nov 13, 20250.260.260.260.260.26-1.89%370,400
Nov 12, 20250.260.270.260.270.261.92%51,100
Nov 11, 20250.260.260.260.260.26-1.89%13,000
Nov 7, 20250.260.270.260.270.261.92%11,000
Nov 6, 20250.260.260.260.260.26-148,000
Nov 5, 20250.260.260.260.260.26-1.89%46,300
Nov 4, 20250.270.270.270.270.26-90,000
Nov 3, 20250.270.270.270.270.26-1.85%1,078,000
Oct 31, 20250.270.270.270.270.27-548,500
Oct 30, 20250.270.270.270.270.271.89%1,092,100
Oct 29, 20250.270.270.270.270.261.92%213,900
Oct 28, 20250.260.260.260.260.261.96%181,000
Oct 27, 20250.260.260.260.260.25-668,400
Oct 24, 20250.260.260.260.260.252.00%253,000
Oct 22, 20250.260.260.250.250.25-3.85%363,000
Oct 21, 20250.260.270.260.260.26-74,300
Oct 17, 20250.260.260.260.260.26-115,000
Oct 16, 20250.260.260.260.260.26-16,300
Oct 14, 20250.270.270.260.260.26-124,700
Oct 13, 20250.260.270.260.260.26-1.89%142,200
Oct 10, 20250.270.270.270.270.26-1.85%21,500
Oct 9, 20250.270.270.270.270.27-70,000
Oct 8, 20250.270.270.260.270.273.85%16,200
Oct 7, 20250.260.270.260.260.26-1.89%1,064,500
Oct 6, 20250.260.270.260.270.26-428,300
Oct 3, 20250.260.270.250.270.26-1.85%620,500
Oct 2, 20250.250.270.250.270.271.89%626,500
Oct 1, 20250.260.270.250.270.261.92%740,200
Sep 30, 20250.260.260.260.260.26-1.89%887,100