Skip to main content
Acrophyte Hospitality Trust (SGX:XZL)
Singapore flag Singapore · Delayed Price · Currency is SGD · Price in USD
0.250
+0.005 (2.04%)
Apr 29, 2026, 10:49 AM SGT

SGX:XZL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.240.250.240.250.254.26%212,000
Apr 27, 20260.250.250.220.240.24-4.08%437,700
Apr 24, 20260.250.250.250.250.25-2.00%200,500
Apr 23, 20260.250.250.240.250.25-249,000
Apr 22, 20260.250.250.240.250.25-233,600
Apr 21, 20260.250.250.240.250.25-354,900
Apr 20, 20260.250.250.240.250.252.04%273,800
Apr 17, 20260.250.250.250.250.25-2.00%374,400
Apr 16, 20260.250.250.250.250.25-186,400
Apr 15, 20260.250.250.250.250.252.04%236,200
Apr 14, 20260.260.260.240.250.25-3.92%166,200
Apr 13, 20260.260.260.250.260.26-272,700
Apr 10, 20260.260.260.250.260.26-119,600
Apr 9, 20260.260.260.250.260.26-119,200
Apr 8, 20260.260.260.250.260.26-129,800
Apr 7, 20260.260.260.250.260.26-101,700
Apr 6, 20260.250.260.250.260.262.00%193,600
Apr 2, 20260.250.260.250.250.25-210,000
Apr 1, 20260.250.250.250.250.25-129,000
Mar 31, 20260.250.250.250.250.25-177,900
Mar 30, 20260.250.260.250.250.25-239,000
Mar 27, 20260.250.250.250.250.25-119,400
Mar 26, 20260.250.250.250.250.252.04%101,000
Mar 25, 20260.250.250.250.250.25-101,800
Mar 24, 20260.240.250.240.250.256.52%101,000
Mar 23, 20260.250.250.230.230.23-6.12%119,700
Mar 20, 20260.250.250.240.250.25-151,100
Mar 19, 20260.250.250.240.250.25-129,800
Mar 18, 20260.250.250.240.250.25-109,800
Mar 17, 20260.250.250.240.250.254.26%101,500
Mar 16, 20260.250.250.240.240.24-2.08%146,800
Mar 13, 20260.250.250.240.240.24-2.04%100,000
Mar 12, 20260.250.250.250.250.25-100,000
Mar 11, 20260.240.250.240.250.254.26%230,000
Mar 10, 20260.240.240.230.240.242.17%110,000
Mar 9, 20260.240.240.230.230.23-4.17%203,000
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