Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xmalaysia 1c (XCX3) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Jul 2025 (Tue) 891.00 891.00 884.25 886.875 129
7th Jul 2025 (Mon) 898.375 898.375 885.50 885.50 1,400
4th Jul 2025 (Fri) 898.25 898.375 898.25 898.375 5
3rd Jul 2025 (Thu) 896.00 896.00 896.00 898.25 846
2nd Jul 2025 (Wed) 893.25 899.375 893.25 899.375 309
1st Jul 2025 (Tue) 889.25 890.75 889.25 893.25 4,815
30th Jun 2025 (Mon) 882.75 882.75 882.00 887.25 15,296
27th Jun 2025 (Fri) 875.50 879.125 875.50 879.125 22
26th Jun 2025 (Thu) 875.75 875.75 872.75 875.50 2,689
25th Jun 2025 (Wed) 875.875 875.875 875.125 875.125 104
24th Jun 2025 (Tue) 870.375 875.875 870.375 875.875 1,003
23rd Jun 2025 (Mon) 870.50 870.50 870.375 870.375 20
20th Jun 2025 (Fri) 871.25 873.50 870.50 870.50 40,053
19th Jun 2025 (Thu) 871.00 871.00 867.00 868.00 7,310
18th Jun 2025 (Wed) 876.50 877.75 876.50 877.75 2,259
17th Jun 2025 (Tue) 885.00 885.00 876.50 876.50 14
16th Jun 2025 (Mon) 876.50 885.00 876.50 885.00 514
13th Jun 2025 (Fri) 879.75 879.75 875.50 876.50 558
12th Jun 2025 (Thu) 883.625 886.25 883.625 886.25 10
11th Jun 2025 (Wed) 892.25 892.25 892.25 883.625 82
10th Jun 2025 (Tue) 883.75 884.50 883.75 884.25 34,450
9th Jun 2025 (Mon) 879.75 879.75 879.75 879.75 5,863
6th Jun 2025 (Fri) 883.75 883.75 879.75 879.75 4,567
5th Jun 2025 (Thu) 888.25 888.25 882.50 883.75 9,638
4th Jun 2025 (Wed) 875.875 875.875 875.875 875.875 3,916
3rd Jun 2025 (Tue) 876.75 876.75 876.75 875.875 131
2nd Jun 2025 (Mon) 878.25 878.25 873.875 873.875 1,066
30th May 2025 (Fri) 874.25 874.25 870.75 878.25 1,737
29th May 2025 (Thu) 896.25 896.25 884.875 884.875 2,575
28th May 2025 (Wed) 894.50 894.50 894.50 896.25 2,226
27th May 2025 (Tue) 885.00 896.00 885.00 890.75 12,818
26th May 2025 (Mon) 887.50 887.50 887.50 887.50 0
23rd May 2025 (Fri) 887.00 887.00 887.00 894.75 11,214
22nd May 2025 (Thu) 896.50 896.75 896.25 891.25 499
21st May 2025 (Wed) 900.25 902.75 900.00 904.625 13,526
20th May 2025 (Tue) 900.50 905.75 900.50 904.00 547
19th May 2025 (Mon) 921.125 921.125 907.25 907.25 368
16th May 2025 (Fri) 926.75 926.75 921.125 921.125 1
15th May 2025 (Thu) 926.75 927.00 926.75 926.75 21,214
14th May 2025 (Wed) 921.625 926.875 921.625 926.875 55
13th May 2025 (Tue) 920.25 920.25 920.25 921.625 400
12th May 2025 (Mon) 918.00 922.50 914.25 906.875 17,975
9th May 2025 (Fri) 903.25 903.375 903.25 903.375 452
FTSE 100 Latest
Value8,861.62
Change7.44