Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

XL Holdings Berhad (7121.KL)

0.5250
+0.0050
+(0.96%)
At close: May 2 at 2:55:04 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.52500.52500.52000.52500.52504,626,800
Apr 30, 20250.52000.52500.52000.52000.52002,074,100
Apr 29, 20250.52000.52500.51500.52500.52501,540,200
Apr 28, 20250.52000.52500.52000.52000.52005,009,900
Apr 25, 20250.52000.52500.52000.52000.5200542,300
Apr 24, 20250.52000.52500.52000.52500.52501,307,400
Apr 23, 20250.52000.52500.52000.52000.520011,051,800
Apr 22, 20250.52000.52500.52000.52500.52502,451,900
Apr 21, 20250.51500.52500.51500.52000.52006,532,300
Apr 18, 20250.51500.52000.51500.52000.52001,242,900
Apr 17, 20250.51500.52000.51500.52000.5200433,800
Apr 16, 20250.51500.52000.51500.52000.52009,501,200
Apr 15, 20250.52000.52000.50500.51500.51501,032,600
Apr 14, 20250.51500.52000.51500.51500.5150438,800
Apr 11, 20250.51000.52000.50500.51000.51004,294,700
Apr 10, 20250.52000.52000.51500.51500.51501,655,900
Apr 9, 20250.51000.52000.51000.52000.52001,234,100
Apr 8, 20250.52000.52000.51500.51500.51504,086,100
Apr 7, 20250.51500.52000.51000.52000.52004,934,000
Apr 4, 20250.51500.52500.51500.52500.52504,225,400
Apr 3, 20250.52000.52500.51500.52000.52003,063,400
Apr 2, 20250.52000.52500.52000.52000.5200865,300
Mar 28, 20250.52000.52500.52000.52500.52501,027,500
Mar 27, 20250.52000.52500.52000.52500.52503,472,400
Mar 26, 20250.52000.52000.51500.52000.5200930,000
Mar 25, 20250.52000.52500.52000.52000.52003,280,300
Mar 24, 20250.52000.52500.51500.52000.52005,621,600
Mar 21, 20250.52000.52500.51500.52000.52003,996,900
Mar 20, 20250.52000.52500.51500.52000.5200604,100
Mar 19, 20250.52000.52500.52000.52000.52002,326,000
Mar 17, 20250.51500.52500.51000.52000.52001,579,500
Mar 14, 20250.51000.51500.51000.51000.51001,207,400
Mar 13, 20250.50000.51000.50000.50500.50504,724,200
Mar 12, 20250.50000.50500.49500.50500.50504,420,900
Mar 11, 20250.50500.51000.50000.50500.5050950,600
Mar 10, 20250.51000.51500.51000.51000.51007,232,900
Mar 7, 20250.51500.52000.51500.51500.5150747,700
Mar 6, 20250.51500.52000.51500.51500.5150145,600
Mar 5, 20250.52000.52000.51500.52000.52004,250,000
Mar 4, 20250.52000.52000.51000.52000.5200722,600
Mar 3, 20250.52000.52500.52000.52500.525019,600
Feb 28, 20250.52000.52500.51500.52500.52505,479,000
Feb 27, 20250.51500.52000.51500.52000.5200300,000
Feb 26, 20250.52000.52500.52000.52000.52003,775,300
Feb 25, 20250.51500.52000.51500.52000.52002,652,000
Feb 24, 20250.52000.52000.51500.52000.52001,618,700
Feb 21, 20250.52500.52500.52000.52000.52001,059,000
Feb 20, 20250.52500.52500.52000.52000.52004,515,300
Feb 19, 20250.52000.52500.51500.52500.52502,758,400
Feb 18, 20250.52500.52500.52000.52500.5250937,600
Feb 17, 20250.52000.52500.52000.52500.52505,011,100
Feb 14, 20250.52500.52500.52000.52500.52505,757,000
Feb 13, 20250.52500.52500.52000.52500.52501,182,200
Feb 12, 20250.52500.53000.52000.52500.52503,862,900
Feb 10, 20250.52500.53000.52000.53000.53002,006,000
Feb 7, 20250.52000.52500.52000.52500.5250444,900
Feb 6, 20250.52500.53000.52000.52500.52505,313,900
Feb 5, 20250.52500.52500.52000.52500.52501,973,400
Feb 4, 20250.52500.52500.52000.52500.5250328,000
Feb 3, 20250.51500.52500.51500.52000.52009,054,600
Jan 31, 20250.51500.51500.51000.51500.51501,430,000
Jan 28, 20250.51500.51500.51500.51500.5150222,000
Jan 27, 20250.51500.51500.51500.51500.51505,181,300
Jan 24, 20250.51000.51500.51000.51500.51501,193,200
Jan 23, 20250.51500.51500.51500.51500.51503,733,500
Jan 22, 20250.51000.51500.51000.51500.51502,597,900
Jan 21, 20250.51500.51500.51000.51000.51001,539,100
Jan 20, 20250.52000.52500.50500.51500.51506,869,700
Jan 17, 20250.52000.52000.51500.52000.52001,352,000
Jan 16, 20250.51500.52000.51500.52000.5200619,700
Jan 15, 20250.51500.52500.51500.52000.52003,634,200
Jan 14, 20250.51000.52000.51000.52000.52001,048,800
Jan 13, 20250.51500.52000.51500.51500.51501,512,700
Jan 10, 20250.51500.52000.51000.52000.52003,325,000
Jan 9, 20250.51500.52000.51000.51500.51501,280,300
Jan 8, 20250.51500.52000.51500.52000.52001,138,600
Jan 7, 20250.51500.52000.51000.51500.51503,448,000
Jan 6, 20250.51000.51500.51000.51500.5150737,700
Jan 3, 20250.51500.51500.51000.51500.51501,694,000
Jan 2, 20250.51500.51500.51000.51500.51502,182,400
Dec 31, 20240.51500.52000.51000.51500.51501,379,100
Dec 30, 20240.51500.52000.51500.51500.51501,774,000
Dec 27, 20240.51500.52000.51500.51500.51501,045,700
Dec 26, 20240.52000.52000.51500.51500.51501,151,300
Dec 24, 20240.52000.52000.51500.51500.51501,683,100
Dec 23, 20240.51500.52000.51500.52000.52001,057,500
Dec 20, 20240.51500.52000.51500.52000.5200620,300
Dec 19, 20240.51500.52000.51500.52000.52002,827,400
Dec 18, 20240.52000.52000.51500.52000.52001,439,100
Dec 17, 20240.52000.52000.51500.51500.5150824,400
Dec 16, 20240.51500.52000.51500.52000.5200904,400
Dec 13, 20240.52000.52000.51500.52000.52001,972,000
Dec 12, 20240.52000.52000.51500.52000.5200700,000
Dec 11, 20240.52000.52000.51500.51500.5150991,000
Dec 10, 20240.51500.52000.51500.52000.5200789,100
Dec 9, 20240.51500.52500.51500.52000.52002,784,600
Dec 6, 20240.51500.52000.51000.52000.52002,036,100
Dec 5, 20240.50500.51500.50500.51500.51502,113,500
Dec 4, 20240.50500.51000.50500.51000.51003,426,500
Dec 3, 20240.51000.51000.50500.51000.51009,529,700
Dec 2, 20240.51000.51000.51000.51000.5100966,900
Nov 29, 20240.51000.51000.50500.51000.51007,393,900
Nov 28, 20240.51000.51000.51000.51000.51008,959,900
Nov 27, 20240.51000.51000.50500.51000.51003,652,800
Nov 26, 20240.51000.51000.51000.51000.51004,476,400
Nov 25, 20240.51000.51000.50500.51000.5100762,000
Nov 22, 20240.51000.51000.51000.51000.51001,710,000
Nov 21, 20240.51000.51500.50500.51000.51002,698,800
Nov 20, 20240.51000.51000.50500.51000.51001,062,500
Nov 19, 20240.51000.51500.50500.51000.51001,086,700
Nov 18, 20240.51000.51500.50500.51000.51003,116,300
Nov 15, 20240.51000.51500.50500.51500.51503,383,200
Nov 14, 20240.51500.51500.50500.51000.51001,682,100
Nov 13, 20240.50500.51500.50500.51000.51006,147,100
Nov 12, 20240.50500.51500.50500.51500.51504,679,400
Nov 11, 20240.51000.51500.50500.51500.51502,521,000
Nov 8, 20240.51500.51500.50500.51000.51007,121,500
Nov 7, 20240.51000.51500.50500.51000.51009,621,500
Nov 6, 20240.51000.51500.51000.51000.51001,431,600
Nov 5, 20240.51000.51500.51000.51000.51003,872,600
Nov 4, 20240.51000.51500.50500.51000.51007,286,100
Nov 1, 20240.51000.51000.50500.51000.51003,699,700
Oct 30, 20240.50500.51000.50000.50500.50503,219,600
Oct 29, 20240.51000.51000.50000.50500.50501,907,800
Oct 28, 20240.51000.51500.50500.51000.51006,250,900
Oct 25, 20240.51500.52000.51000.51000.51003,080,000
Oct 24, 20240.51500.52000.50500.51500.51502,096,300
Oct 23, 20240.51500.52000.51000.51500.51501,893,300
Oct 22, 20240.51000.52000.51000.51500.51503,192,800
Oct 21, 20240.51000.52000.51000.52000.52001,266,400
Oct 18, 20240.52000.52500.51000.51500.51501,875,800
Oct 17, 20240.52000.53000.51000.52000.52002,936,300
Oct 16, 20240.51500.52000.50500.52000.52001,011,600
Oct 15, 20240.51000.52000.50000.52000.52002,020,400
Oct 14, 20240.54000.54000.49500.51500.51502,680,600
Oct 11, 20240.56000.57000.55500.57000.57002,178,600
Oct 10, 20240.55500.56000.55500.56000.56003,266,600
Oct 9, 20240.55500.56000.55000.55500.55501,943,100
Oct 8, 20240.55500.56000.55000.55500.5550362,700
Oct 7, 20240.55500.56500.54500.56000.56002,187,400
Oct 4, 20240.55000.55500.54000.55000.55001,039,700
Oct 3, 20240.55000.55500.53500.55000.5500711,400
Oct 2, 20240.55500.56000.55000.55000.5500188,100
Oct 1, 20240.55500.56000.54000.56000.56001,005,800
Sep 30, 20240.55500.55500.51500.53500.53501,476,600
Sep 27, 20240.55500.55500.53500.55000.55001,212,200
Sep 26, 2024 7:5 Stock Splits
Sep 26, 20240.57000.57000.55000.55000.5500226,100
Sep 25, 20240.55000.55710.55000.55360.5536581,140
Sep 24, 20240.54640.55360.53930.55360.55366,984,460
Sep 23, 20240.54640.55000.54640.54640.54646,331,500
Sep 20, 20240.55000.55000.54290.55000.55008,971,760
Sep 19, 20240.55000.55000.54290.55000.55007,898,380
Sep 18, 20240.55360.55360.54640.54640.54643,636,920
Sep 17, 20240.55360.55710.54640.55710.55718,399,440
Sep 13, 20240.55360.55710.55000.55360.55366,211,520
Sep 12, 20240.55000.55360.55000.55360.55363,474,100
Sep 11, 20240.55360.55710.55000.55000.55008,195,880
Sep 10, 20240.55360.56070.55000.55710.55715,628,280
Sep 9, 20240.55710.55710.55710.55710.55714,564,840
Sep 6, 20240.55710.56070.55710.55710.557111,645,760
Sep 5, 20240.55710.56070.55710.55710.55716,261,640
Sep 4, 20240.56070.56430.55710.56070.56074,660,740
Sep 3, 20240.56070.56070.55710.56070.560712,807,760
Sep 2, 20240.56070.56430.55710.56070.56076,678,280
Aug 30, 20240.55710.56070.55710.55710.55713,133,340
Aug 29, 20240.56070.56070.55360.55710.557113,325,200
Aug 28, 20240.56070.56070.55710.56070.56077,778,400
Aug 27, 20240.56070.56430.56070.56070.56071,285,060
Aug 26, 20240.56430.56430.55710.55710.557113,146,420
Aug 23, 20240.56430.56430.55710.56430.564312,567,520
Aug 22, 20240.56430.56430.56070.56430.56439,669,800
Aug 21, 20240.55710.56430.55710.56430.564319,063,800
Aug 20, 20240.55710.56790.55360.56070.560712,793,060
Aug 19, 20240.56790.57140.55710.56070.560712,114,200
Aug 16, 20240.56790.57140.56430.56430.564315,282,540
Aug 15, 20240.56430.57140.55710.56430.564313,353,060
Aug 14, 20240.56430.57140.56070.56430.564311,079,180
Aug 13, 20240.56790.57500.55710.56430.564318,874,100
Aug 12, 20240.57500.58210.56430.56790.567912,470,920
Aug 9, 20240.56430.57500.56430.57140.571411,657,380
Aug 8, 20240.57500.57500.56070.56790.567917,314,360
Aug 7, 20240.56790.57500.56430.57140.571410,971,800
Aug 6, 20240.55000.57500.55000.56430.564311,401,740
Aug 5, 20240.56790.57140.54290.54290.542918,680,200
Aug 2, 20240.57500.57860.57140.57500.57507,917,280
Aug 1, 20240.56790.58210.56790.57500.575011,296,040
Jul 31, 20240.56790.57500.56430.57140.571411,355,960
Jul 30, 20240.57140.57140.56070.56430.564310,205,160
Jul 29, 20240.57140.57500.56430.57140.57148,558,900
Jul 26, 20240.56790.57500.56430.57140.571410,613,120
Jul 25, 20240.57140.57500.56430.57140.571410,476,760
Jul 24, 20240.56790.57140.56790.57140.57149,855,300
Jul 23, 20240.56430.57500.56070.56790.56798,502,340
Jul 22, 20240.56430.57140.56070.56430.564310,745,420
Jul 19, 20240.57140.57500.56430.56790.56797,669,900
Jul 18, 20240.56430.57140.56070.56790.56796,946,800
Jul 17, 20240.56430.57500.56070.56430.564311,509,540
Jul 16, 20240.56790.57140.55710.56430.56439,908,220
Jul 15, 20240.56430.57140.55710.56430.564325,510,940
Jul 12, 20240.56070.56430.55710.56070.56079,811,200
Jul 11, 20240.56070.56790.55360.56070.56076,487,740
Jul 10, 20240.56070.56790.55710.56430.56436,897,660
Jul 9, 20240.55000.56790.55000.56430.564310,654,280
Jul 5, 20240.55000.55710.55000.55710.55716,976,200
Jul 4, 20240.54290.55360.54290.55360.553612,270,580
Jul 3, 20240.53570.54290.53570.54290.54299,533,580
Jul 2, 20240.53930.54290.53210.53930.53939,442,020
Jul 1, 20240.53570.54290.53210.53930.53939,896,740
Jun 28, 20240.52500.53570.52500.53570.535710,807,020
Jun 27, 20240.52500.52860.52140.52500.52508,543,780
Jun 26, 20240.52860.53570.52500.52860.52869,493,960
Jun 25, 20240.52500.53210.52500.52860.528610,728,200
Jun 24, 20240.52140.52500.51790.52500.52509,063,040
Jun 21, 20240.52140.52500.51790.52140.52147,533,960
Jun 20, 20240.52140.52140.51790.52140.52149,954,420
Jun 19, 20240.52140.52500.51790.52140.52148,675,660
Jun 18, 20240.52140.52500.51790.52140.52146,736,520
Jun 14, 20240.51790.52500.51790.52140.52148,115,940
Jun 13, 20240.52140.52500.51790.51790.51796,109,880
Jun 12, 20240.52140.52500.51790.52140.52144,498,900
Jun 11, 20240.52500.52500.52140.52500.52507,479,080
Jun 10, 20240.52500.52860.52140.52860.52863,748,220
Jun 7, 20240.52860.53210.52500.52860.52866,212,920
Jun 6, 20240.53210.53570.52860.53210.53217,208,880
Jun 5, 20240.52860.54290.52860.53570.53576,394,080
Jun 4, 20240.52140.53210.52140.52860.52867,391,020
May 31, 20240.52500.52500.51790.52140.52147,371,000
May 30, 20240.52860.52860.51790.52500.52502,461,620
May 29, 20240.52860.53210.52140.52860.52867,660,520
May 28, 20240.52860.53210.52500.53210.53216,547,100
May 27, 20240.53210.53570.52860.53210.53214,939,200
May 24, 20240.52860.53570.52860.53210.53214,795,000
May 23, 20240.52140.53210.52140.52860.528612,395,460
May 21, 20240.52140.52500.51790.52500.52502,348,920
May 20, 20240.52140.52140.51790.51790.51797,374,920
May 17, 20240.52140.52140.51430.52140.52146,967,520
May 16, 20240.51430.52860.51430.52140.52145,669,020
May 15, 20240.52860.53210.51430.51790.51793,387,440
May 14, 20240.51790.52860.51790.52860.52867,478,800
May 13, 20240.52500.52860.51790.52140.52144,083,100
May 10, 20240.52860.52860.52140.52500.52504,467,680
May 9, 20240.53210.53570.52860.52860.52866,187,160
May 8, 20240.52860.53210.52860.52860.52866,373,080
May 7, 20240.52140.52860.51790.52500.525012,915,280
May 6, 20240.52140.52500.51790.52500.52507,453,460
May 3, 20240.52140.52500.51790.52140.52143,621,100
May 2, 20240.52140.52500.51790.52140.52144,605,020

Related Tickers

4316.KL Sin Heng Chan (Malaya) Berhad
0.2650
-5.36%
 
7134.KL PWF Corporation Bhd.
0.8200
+3.14%
 
5029.KL Far East Holdings Berhad
3.5300
0.00%
 
7176.KL TPC Plus Berhad
0.3050
+8.93%
 
5135.KL Sarawak Plantation Berhad
2.4000
-0.83%
 
5026.KL MHC Plantations Bhd.
0.9650
-0.52%
 
7128.KL CAM Resources Berhad
0.2550
+2.00%
 
1996.KL Kretam Holdings Berhad
0.5200
+4.00%
 
0095.KL MAG Holdings Berhad
0.1900
0.00%
 
5319.KL MKH Oil Palm (East Kalimantan) Berhad
0.6300
+1.61%