KLCC Property Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 7.420 | 7.620 | 7.390 | 7.600 | 6.759 | 1,031,600 |
| 2024-08-05 | 7.420 | 7.600 | 7.400 | 7.600 | 6.759 | 490,800 |
| 2024-08-02 | 7.600 | 7.600 | 7.570 | 7.590 | 6.750 | 10,600 |
| 2024-08-01 | 7.550 | 7.600 | 7.550 | 7.590 | 6.750 | 46,900 |
| 2024-07-31 | 7.500 | 7.560 | 7.500 | 7.550 | 6.715 | 166,400 |
| 2024-07-30 | 7.500 | 7.510 | 7.500 | 7.500 | 6.670 | 244,300 |
| 2024-07-29 | 7.580 | 7.580 | 7.490 | 7.500 | 6.670 | 284,400 |
| 2024-07-26 | 7.580 | 7.590 | 7.560 | 7.590 | 6.750 | 251,700 |
| 2024-07-24 | 7.550 | 7.580 | 7.550 | 7.570 | 6.733 | 10,000 |
| 2024-07-23 | 7.580 | 7.580 | 7.510 | 7.560 | 6.724 | 3,600 |
| 2024-07-22 | 7.550 | 7.550 | 7.520 | 7.520 | 6.688 | 3,400 |
| 2024-07-19 | 7.530 | 7.600 | 7.530 | 7.580 | 6.741 | 70,300 |
| 2024-07-18 | 7.450 | 7.550 | 7.440 | 7.530 | 6.697 | 71,200 |
| 2024-07-17 | 7.500 | 7.500 | 7.410 | 7.420 | 6.599 | 164,100 |
| 2024-07-16 | 7.450 | 7.500 | 7.420 | 7.480 | 6.653 | 133,100 |
| 2024-07-15 | 7.410 | 7.530 | 7.410 | 7.480 | 6.653 | 10,800 |
| 2024-07-12 | 7.500 | 7.500 | 7.410 | 7.410 | 6.590 | 134,800 |
| 2024-07-11 | 7.450 | 7.500 | 7.450 | 7.500 | 6.670 | 8,200 |
| 2024-07-10 | 7.450 | 7.500 | 7.450 | 7.450 | 6.626 | 6,600 |
| 2024-07-09 | 7.450 | 7.550 | 7.430 | 7.450 | 6.626 | 87,200 |
| 2024-07-05 | 7.450 | 7.460 | 7.420 | 7.450 | 6.626 | 286,000 |
| 2024-07-04 | 7.500 | 7.500 | 7.410 | 7.410 | 6.590 | 85,200 |
| 2024-07-03 | 7.550 | 7.550 | 7.460 | 7.500 | 6.670 | 59,400 |
| 2024-07-02 | 7.450 | 7.480 | 7.430 | 7.470 | 6.644 | 193,500 |
| 2024-07-01 | 7.470 | 7.550 | 7.450 | 7.470 | 6.644 | 136,800 |
| 2024-06-28 | 7.430 | 7.470 | 7.400 | 7.400 | 6.581 | 55,000 |
| 2024-06-27 | 7.500 | 7.500 | 7.400 | 7.430 | 6.608 | 81,000 |
| 2024-06-26 | 7.500 | 7.610 | 7.450 | 7.450 | 6.626 | 22,900 |
| 2024-06-25 | 7.500 | 7.500 | 7.500 | 7.500 | 6.670 | 500 |
| 2024-06-24 | 7.480 | 7.520 | 7.450 | 7.500 | 6.670 | 178,500 |
| 2024-06-21 | 7.400 | 7.480 | 7.400 | 7.480 | 6.653 | 211,200 |
| 2024-06-20 | 7.450 | 7.490 | 7.400 | 7.400 | 6.581 | 72,900 |
| 2024-06-19 | 7.520 | 7.530 | 7.470 | 7.530 | 6.697 | 63,100 |
| 2024-06-18 | 7.520 | 7.520 | 7.450 | 7.510 | 6.679 | 62,100 |
| 2024-06-14 | 7.500 | 7.520 | 7.490 | 7.520 | 6.688 | 95,700 |
| 2024-06-13 | 7.560 | 7.560 | 7.430 | 7.450 | 6.626 | 201,800 |
| 2024-06-12 | 7.430 | 7.550 | 7.430 | 7.550 | 6.715 | 8,700 |
| 2024-06-11 | 7.550 | 7.550 | 7.430 | 7.450 | 6.626 | 2,337,100 |
| 2024-06-10 | 7.580 | 7.580 | 7.540 | 7.560 | 6.724 | 212,700 |
| 2024-06-07 | 7.500 | 7.590 | 7.470 | 7.580 | 6.741 | 1,226,500 |
| 2024-06-06 | 7.510 | 7.600 | 7.510 | 7.600 | 6.699 | 646,600 |
| 2024-06-05 | 7.510 | 7.560 | 7.500 | 7.500 | 6.611 | 171,700 |
| 2024-06-04 | 7.600 | 7.600 | 7.490 | 7.510 | 6.619 | 186,300 |
| 2024-05-31 | 7.680 | 7.680 | 7.600 | 7.600 | 6.699 | 219,100 |
| 2024-05-30 | 7.630 | 7.680 | 7.600 | 7.680 | 6.769 | 79,800 |
| 2024-05-29 | 7.610 | 7.640 | 7.610 | 7.630 | 6.725 | 109,700 |
| 2024-05-28 | 7.600 | 7.670 | 7.600 | 7.610 | 6.708 | 60,500 |
| 2024-05-27 | 7.650 | 7.680 | 7.640 | 7.650 | 6.743 | 76,400 |
| 2024-05-24 | 7.560 | 7.660 | 7.550 | 7.650 | 6.743 | 472,000 |
| 2024-05-23 | 7.540 | 7.550 | 7.530 | 7.540 | 6.646 | 408,700 |
| 2024-05-21 | 7.510 | 7.540 | 7.510 | 7.540 | 6.646 | 724,000 |
| 2024-05-20 | 7.540 | 7.540 | 7.500 | 7.530 | 6.637 | 169,700 |
| 2024-05-17 | 7.510 | 7.560 | 7.510 | 7.540 | 6.646 | 85,000 |
| 2024-05-16 | 7.510 | 7.560 | 7.510 | 7.520 | 6.628 | 61,700 |
| 2024-05-15 | 7.540 | 7.580 | 7.510 | 7.550 | 6.655 | 65,700 |
| 2024-05-14 | 7.520 | 7.550 | 7.510 | 7.550 | 6.655 | 224,400 |
| 2024-05-13 | 7.510 | 7.550 | 7.510 | 7.520 | 6.628 | 275,500 |
| 2024-05-10 | 7.510 | 7.550 | 7.500 | 7.500 | 6.611 | 63,400 |
| 2024-05-09 | 7.510 | 7.550 | 7.510 | 7.550 | 6.655 | 318,800 |
| 2024-05-08 | 7.550 | 7.550 | 7.510 | 7.510 | 6.619 | 10,700 |
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.