KLCC Property Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.280 | 9.220 | 8.220 | 9.220 | 9.220 | 466,700 |
| 2026-10-15 | 8.290 | 8.290 | 8.150 | 8.280 | 8.280 | 13,500 |
| 2026-10-14 | 8.100 | 8.320 | 8.100 | 8.130 | 8.130 | 54,900 |
| 2026-10-13 | 8.200 | 8.200 | 8.090 | 8.100 | 8.100 | 248,800 |
| 2026-10-12 | 8.200 | 8.220 | 8.160 | 8.200 | 8.200 | 27,900 |
| 2026-10-09 | 8.170 | 8.240 | 8.120 | 8.200 | 8.200 | 110,500 |
| 2026-10-08 | 8.210 | 8.270 | 8.150 | 8.170 | 8.170 | 94,100 |
| 2026-10-07 | 8.300 | 8.300 | 8.120 | 8.200 | 8.200 | 264,000 |
| 2026-10-06 | 8.320 | 8.330 | 8.290 | 8.300 | 8.300 | 33,400 |
| 2026-10-05 | 8.320 | 8.350 | 8.300 | 8.330 | 8.330 | 38,100 |
| 2026-10-02 | 8.310 | 8.500 | 8.300 | 8.320 | 8.320 | 181,800 |
| 2026-10-01 | 8.520 | 8.550 | 8.310 | 8.310 | 8.310 | 123,500 |
| 2026-09-30 | 8.560 | 8.560 | 8.490 | 8.520 | 8.520 | 739,000 |
| 2026-09-29 | 8.380 | 8.530 | 8.350 | 8.530 | 8.530 | 647,500 |
| 2026-09-28 | 8.400 | 8.400 | 8.350 | 8.350 | 8.350 | 33,500 |
| 2026-09-25 | 8.350 | 8.360 | 8.340 | 8.350 | 8.350 | 598,100 |
| 2026-09-24 | 8.350 | 8.420 | 8.330 | 8.350 | 8.350 | 831,100 |
| 2026-09-23 | 8.270 | 8.350 | 8.230 | 8.350 | 8.350 | 540,500 |
| 2026-09-22 | 8.340 | 8.340 | 8.250 | 8.270 | 8.270 | 61,400 |
| 2026-09-21 | 8.320 | 8.400 | 8.290 | 8.310 | 8.310 | 532,500 |
| 2026-09-18 | 8.660 | 8.660 | 8.310 | 8.310 | 8.310 | 6,233,900 |
| 2026-09-17 | 8.500 | 8.600 | 8.480 | 8.590 | 8.590 | 2,011,200 |
| 2026-09-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-09-15 | 8.550 | 8.550 | 8.470 | 8.500 | 8.500 | 2,793,300 |
| 2026-09-14 | 8.560 | 8.580 | 8.490 | 8.500 | 8.500 | 185,900 |
| 2026-09-11 | 8.510 | 8.540 | 8.470 | 8.490 | 8.490 | 223,300 |
| 2026-09-10 | 8.500 | 8.520 | 8.450 | 8.510 | 8.510 | 328,700 |
| 2026-09-09 | 8.550 | 8.550 | 8.400 | 8.460 | 8.460 | 328,000 |
| 2026-09-08 | 8.570 | 8.700 | 8.500 | 8.550 | 8.457 | 714,200 |
| 2026-09-07 | 8.480 | 8.570 | 8.480 | 8.500 | 8.408 | 472,300 |
| 2026-09-04 | 8.520 | 8.520 | 8.460 | 8.480 | 8.388 | 649,900 |
| 2026-09-03 | 8.480 | 8.520 | 8.470 | 8.520 | 8.427 | 416,200 |
| 2026-09-02 | 8.520 | 8.520 | 8.470 | 8.480 | 8.388 | 237,400 |
| 2026-09-01 | 8.600 | 8.600 | 8.400 | 8.520 | 8.427 | 170,300 |
| 2026-08-28 | 8.650 | 8.700 | 8.580 | 8.600 | 8.507 | 1,224,700 |
| 2026-08-27 | 8.700 | 8.700 | 8.620 | 8.640 | 8.546 | 206,700 |
| 2026-08-26 | 8.900 | 8.900 | 8.650 | 8.700 | 8.605 | 29,900 |
| 2026-08-24 | 8.680 | 8.920 | 8.650 | 8.700 | 8.605 | 183,600 |
| 2026-08-21 | 8.760 | 8.760 | 8.640 | 8.680 | 8.586 | 114,700 |
| 2026-08-20 | 8.750 | 8.780 | 8.650 | 8.650 | 8.556 | 278,900 |
| 2026-08-19 | 8.750 | 8.750 | 8.660 | 8.660 | 8.566 | 1,243,900 |
| 2026-08-18 | 8.700 | 8.730 | 8.660 | 8.720 | 8.625 | 2,046,800 |
| 2026-08-17 | 8.700 | 8.750 | 8.680 | 8.700 | 8.605 | 187,500 |
| 2026-08-14 | 8.700 | 8.710 | 8.680 | 8.700 | 8.605 | 1,534,300 |
| 2026-08-13 | 8.700 | 8.780 | 8.640 | 8.680 | 8.586 | 99,100 |
| 2026-08-12 | 8.630 | 8.700 | 8.600 | 8.700 | 8.605 | 1,137,800 |
| 2026-08-11 | 8.710 | 8.720 | 8.600 | 8.630 | 8.536 | 161,400 |
| 2026-08-10 | 8.720 | 8.930 | 8.650 | 8.700 | 8.605 | 106,900 |
| 2026-08-07 | 8.840 | 8.840 | 8.710 | 8.720 | 8.625 | 744,800 |
| 2026-08-06 | 8.800 | 8.920 | 8.790 | 8.840 | 8.744 | 984,700 |
| 2026-08-05 | 8.690 | 8.790 | 8.660 | 8.790 | 8.694 | 591,000 |
| 2026-08-04 | 8.800 | 8.800 | 8.640 | 8.680 | 8.586 | 1,147,800 |
| 2026-08-03 | 8.850 | 8.850 | 8.740 | 8.770 | 8.675 | 261,500 |
| 2026-07-31 | 8.840 | 8.840 | 8.760 | 8.820 | 8.724 | 96,000 |
| 2026-07-30 | 8.850 | 8.850 | 8.820 | 8.840 | 8.744 | 29,400 |
| 2026-07-29 | 8.850 | 8.860 | 8.780 | 8.840 | 8.744 | 1,025,300 |
| 2026-07-28 | 8.900 | 8.900 | 8.750 | 8.840 | 8.744 | 1,153,300 |
| 2026-07-27 | 8.900 | 8.900 | 8.680 | 8.690 | 8.596 | 1,268,300 |
| 2026-07-24 | 8.930 | 8.930 | 8.730 | 8.780 | 8.685 | 105,500 |
| 2026-07-23 | 8.900 | 8.900 | 8.820 | 8.840 | 8.744 | 20,000 |
Page 1 of 21 · 1,220 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.0930 MYR |
| 2026-06-11 | 0.0930 MYR |
| 2026-02-13 | 0.1910 MYR |
| 2025-12-03 | 0.0950 MYR |
| 2025-09-11 | 0.0920 MYR |
| 2025-06-09 | 0.0920 MYR |
| 2025-02-19 | 0.1710 MYR |
| 2024-12-06 | 0.0920 MYR |
| 2024-09-10 | 0.0920 MYR |
| 2024-06-07 | 0.0680 MYR |
| 2024-02-21 | 0.0034 MYR |
| 2023-12-12 | 0.0630 MYR |
| 2023-08-30 | 0.0180 MYR |
| 2023-06-13 | 0.0709 MYR |
| 2023-02-15 | 0.0609 MYR |
| 2022-11-24 | 0.0104 MYR |
| 2022-08-30 | 0.0099 MYR |
| 2022-06-07 | 0.0701 MYR |
| 2022-02-15 | 0.0670 MYR |
| 2021-11-22 | 0.0616 MYR |
| 2021-09-01 | 0.0601 MYR |
| 2021-05-20 | 0.0601 MYR |
| 2021-02-11 | 0.0558 MYR |
| 2020-11-24 | 0.0587 MYR |
| 2020-08-24 | 0.0609 MYR |
| 2020-05-21 | 0.0584 MYR |
| 2020-02-07 | 0.0605 MYR |
| 2019-11-25 | 0.0624 MYR |
| 2019-09-06 | 0.0623 MYR |
| 2019-05-23 | 0.0628 MYR |
| 2019-02-11 | 0.0701 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.