KLCC Property Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 7.540 | 7.540 | 7.520 | 7.530 | 6.637 | 17,600 |
| 2024-05-06 | 7.550 | 7.560 | 7.520 | 7.540 | 6.646 | 557,500 |
| 2024-05-03 | 7.580 | 7.580 | 7.500 | 7.550 | 6.655 | 42,000 |
| 2024-05-02 | 7.540 | 7.580 | 7.540 | 7.580 | 6.681 | 1,020,600 |
| 2024-04-30 | 7.540 | 7.580 | 7.540 | 7.540 | 6.646 | 9,700 |
| 2024-04-29 | 7.700 | 7.700 | 7.520 | 7.520 | 6.628 | 38,700 |
| 2024-04-26 | 7.700 | 7.720 | 7.700 | 7.710 | 6.796 | 1,232,400 |
| 2024-04-25 | 7.540 | 7.720 | 7.540 | 7.700 | 6.787 | 132,900 |
| 2024-04-24 | 7.510 | 7.600 | 7.500 | 7.540 | 6.646 | 53,600 |
| 2024-04-23 | 7.430 | 7.550 | 7.420 | 7.500 | 6.611 | 241,500 |
| 2024-04-22 | 7.380 | 7.430 | 7.380 | 7.430 | 6.549 | 3,900 |
| 2024-04-19 | 7.450 | 7.450 | 7.370 | 7.380 | 6.505 | 215,100 |
| 2024-04-18 | 7.450 | 7.450 | 7.420 | 7.440 | 6.558 | 5,700 |
| 2024-04-17 | 7.440 | 7.470 | 7.380 | 7.380 | 6.505 | 26,600 |
| 2024-04-16 | 7.430 | 7.450 | 7.390 | 7.400 | 6.522 | 19,100 |
| 2024-04-15 | 7.400 | 7.490 | 7.400 | 7.450 | 6.567 | 255,500 |
| 2024-04-12 | 7.480 | 7.500 | 7.400 | 7.460 | 6.575 | 54,000 |
| 2024-04-09 | 7.500 | 7.540 | 7.440 | 7.450 | 6.567 | 14,900 |
| 2024-04-08 | 7.550 | 7.550 | 7.450 | 7.460 | 6.575 | 26,800 |
| 2024-04-05 | 7.510 | 7.540 | 7.470 | 7.500 | 6.611 | 9,100 |
| 2024-04-04 | 7.530 | 7.530 | 7.480 | 7.500 | 6.611 | 23,600 |
| 2024-04-03 | 7.530 | 7.550 | 7.470 | 7.530 | 6.637 | 10,700 |
| 2024-04-02 | 7.430 | 7.530 | 7.420 | 7.530 | 6.637 | 93,900 |
| 2024-04-01 | 7.430 | 7.500 | 7.430 | 7.430 | 6.549 | 61,100 |
| 2024-03-29 | 7.440 | 7.480 | 7.440 | 7.460 | 6.575 | 162,200 |
| 2024-03-27 | 7.500 | 7.500 | 7.410 | 7.440 | 6.558 | 9,300 |
| 2024-03-26 | 7.380 | 7.500 | 7.380 | 7.500 | 6.611 | 22,100 |
| 2024-03-25 | 7.450 | 7.450 | 7.330 | 7.380 | 6.505 | 165,100 |
| 2024-03-22 | 7.460 | 7.500 | 7.370 | 7.460 | 6.575 | 82,800 |
| 2024-03-21 | 7.410 | 7.440 | 7.380 | 7.430 | 6.549 | 93,900 |
| 2024-03-20 | 7.500 | 7.500 | 7.390 | 7.430 | 6.549 | 43,200 |
| 2024-03-19 | 7.450 | 7.540 | 7.430 | 7.500 | 6.611 | 275,400 |
| 2024-03-18 | 7.530 | 7.530 | 7.440 | 7.450 | 6.567 | 4,800 |
| 2024-03-15 | 7.500 | 7.530 | 7.450 | 7.530 | 6.637 | 6,800 |
| 2024-03-14 | 7.460 | 7.500 | 7.450 | 7.500 | 6.611 | 343,700 |
| 2024-03-13 | 7.500 | 7.540 | 7.410 | 7.460 | 6.575 | 717,400 |
| 2024-03-12 | 7.350 | 7.460 | 7.350 | 7.450 | 6.567 | 15,600 |
| 2024-03-11 | 7.440 | 7.440 | 7.290 | 7.360 | 6.487 | 17,500 |
| 2024-03-08 | 7.430 | 7.430 | 7.280 | 7.280 | 6.417 | 107,900 |
| 2024-03-07 | 7.500 | 7.500 | 7.350 | 7.420 | 6.540 | 96,400 |
| 2024-03-06 | 7.320 | 7.460 | 7.320 | 7.350 | 6.478 | 9,600 |
| 2024-03-05 | 7.410 | 7.490 | 7.350 | 7.350 | 6.478 | 92,300 |
| 2024-03-04 | 7.450 | 7.500 | 7.390 | 7.400 | 6.522 | 15,000 |
| 2024-03-01 | 7.540 | 7.550 | 7.490 | 7.550 | 6.655 | 60,700 |
| 2024-02-29 | 7.450 | 7.540 | 7.420 | 7.540 | 6.646 | 107,200 |
| 2024-02-28 | 7.500 | 7.500 | 7.410 | 7.450 | 6.567 | 1,548,600 |
| 2024-02-27 | 7.400 | 7.500 | 7.400 | 7.500 | 6.611 | 201,800 |
| 2024-02-26 | 7.400 | 7.450 | 7.390 | 7.400 | 6.522 | 123,300 |
| 2024-02-23 | 7.270 | 7.410 | 7.270 | 7.300 | 6.434 | 2,254,700 |
| 2024-02-22 | 7.400 | 7.410 | 7.320 | 7.320 | 6.452 | 640,000 |
| 2024-02-21 | 7.450 | 7.500 | 7.410 | 7.410 | 6.531 | 72,400 |
| 2024-02-20 | 7.600 | 7.680 | 7.590 | 7.600 | 6.696 | 187,400 |
| 2024-02-19 | 7.650 | 7.670 | 7.650 | 7.650 | 6.740 | 345,100 |
| 2024-02-16 | 7.400 | 7.650 | 7.390 | 7.650 | 6.740 | 735,900 |
| 2024-02-15 | 7.400 | 7.410 | 7.390 | 7.400 | 6.520 | 255,500 |
| 2024-02-14 | 7.400 | 7.410 | 7.390 | 7.400 | 6.520 | 127,600 |
| 2024-02-13 | 7.390 | 7.410 | 7.360 | 7.410 | 6.528 | 265,800 |
| 2024-02-09 | 7.400 | 7.400 | 7.390 | 7.400 | 6.520 | 18,200 |
| 2024-02-08 | 7.410 | 7.450 | 7.380 | 7.380 | 6.502 | 200,000 |
| 2024-02-07 | 7.310 | 7.350 | 7.310 | 7.310 | 6.440 | 2,500 |
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.