Skip to main content
Acrophyte Hospitality Trust (SGX:XZL)
Singapore flag Singapore · Delayed Price · Currency is SGD · Price in USD
0.250
+0.010 (4.17%)
At close: Dec 4, 2025

SGX:XZL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20250.260.270.260.270.273.92%27,000
Nov 24, 20250.260.270.260.260.26-134,500
Nov 21, 20250.260.260.260.260.26-1.92%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, 20250.260.270.250.270.27-262,200
Nov 14, 20250.260.270.260.270.271.92%100,100
Nov 13, 20250.260.260.260.260.26-1.89%370,400
Nov 12, 20250.260.270.260.270.271.92%51,100
Nov 11, 20250.260.260.260.260.26-1.89%13,000
Nov 7, 20250.260.270.260.270.271.92%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, 20250.270.270.270.270.27-90,000
Nov 3, 20250.270.270.270.270.27-1.85%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, 20250.270.270.270.270.271.92%213,900
Oct 28, 20250.260.260.260.260.261.96%181,000
Oct 27, 20250.260.260.260.260.26-668,400
Oct 24, 20250.260.260.260.260.262.00%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, 20250.270.270.270.270.27-1.85%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, 20250.260.270.260.270.27-428,300
Oct 3, 20250.260.270.250.270.27-1.85%620,500
Oct 2, 20250.250.270.250.270.271.89%626,500
Oct 1, 20250.260.270.250.270.271.92%740,200
Sep 30, 20250.260.260.260.260.26-1.89%887,100
Sep 29, 20250.280.280.260.270.27-8.62%860,900
Sep 24, 20250.290.290.290.290.29-47,200
Sep 23, 20250.290.290.290.290.29-100,000
Sep 19, 20250.290.290.290.290.29-31,000
Sep 18, 20250.290.290.280.290.29-57,700
Sep 17, 20250.290.300.290.290.29-65,900
Sep 16, 20250.290.290.290.290.291.75%200
Sep 15, 20250.290.290.290.290.29-3.39%20,000
Sep 12, 20250.290.300.290.300.301.72%8,000
Sep 10, 20250.290.290.290.290.29-122,900
Sep 9, 20250.290.290.290.290.29-53,000
Sep 8, 20250.290.300.290.290.29-1.69%282,000
Sep 5, 20250.300.300.300.300.30-298,100
Sep 4, 20250.300.300.300.300.30-646,800
Sep 3, 20250.300.300.300.300.30-1.67%17,800
Sep 2, 20250.300.300.300.300.30-103,200
Sep 1, 20250.310.320.300.300.30-1.64%2,205,200
Aug 29, 20250.300.310.300.310.311.67%650,000
Aug 28, 20250.300.300.300.300.30-315,300
Aug 27, 20250.300.300.300.300.301.69%180,000
Aug 26, 20250.300.300.300.300.30-3.28%254,000
Aug 25, 20250.300.310.300.310.313.39%1,156,600
Aug 22, 20250.300.300.300.300.30-70,000
Aug 21, 20250.300.300.300.300.30-150,000
Aug 20, 20250.300.300.300.300.30-230,200
Aug 18, 20250.300.300.300.300.30-1,032,400
Aug 15, 20250.300.300.300.300.30-170,100
Aug 14, 20250.300.300.300.300.30-450,800
Aug 13, 20250.300.300.300.300.29-208,200
Aug 12, 20250.300.300.300.300.29-787,100
Aug 11, 20250.300.300.290.300.291.72%982,900
Aug 8, 20250.290.290.290.290.29-1.69%223,000
Aug 7, 20250.300.300.290.300.29-1,044,300
Aug 6, 20250.290.300.290.300.29-881,100
Aug 5, 20250.290.300.290.300.29-208,300
Aug 4, 20250.290.300.290.300.291.72%267,700
Aug 1, 20250.290.290.290.290.29-278,800
Jul 31, 20250.290.300.290.290.29-1,564,000
Jul 30, 20250.280.300.280.290.29-286,700
Jul 29, 20250.290.290.290.290.29-43,100
Jul 28, 20250.290.290.290.290.29-45,000
Jul 25, 20250.290.290.290.290.29-23,000
Jul 24, 20250.290.290.290.290.291.75%370,400
Jul 23, 20250.290.290.290.290.28-187,500
Jul 22, 20250.290.290.280.290.28-598,500
Jul 21, 20250.290.290.290.290.28-85,500
Jul 18, 20250.290.290.290.290.281.79%567,100
Jul 17, 20250.290.290.280.280.28-1.75%186,000
Jul 16, 20250.280.290.280.290.281.79%170,100
Jul 15, 20250.290.290.280.280.28-1.75%191,400
Jul 14, 20250.290.290.290.290.28-31,000
Jul 11, 20250.290.290.290.290.28-3.39%507,200
Jul 10, 20250.280.300.280.300.299.26%2,179,800
Jul 9, 20250.280.280.270.270.27-3.57%368,700
Jul 8, 20250.280.280.280.280.281.82%85,700
Jul 7, 20250.280.280.280.280.27-3.51%5,500
Jul 4, 20250.280.290.280.290.281.79%227,900
Jul 3, 20250.270.280.270.280.285.66%416,200
Jul 2, 20250.270.270.270.270.26-1.85%46,700