KLCC Property Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	7.310	7.350	7.310	7.310	6.440	2,500
2024-02-06	7.350	7.400	7.260	7.300	6.431	128,700
2024-02-05	7.400	7.400	7.300	7.300	6.431	22,800
2024-02-02	7.370	7.410	7.330	7.400	6.520	28,400
2024-01-31	7.250	7.370	7.250	7.370	6.493	122,400
2024-01-30	7.290	7.290	7.180	7.250	6.387	429,300
2024-01-29	7.250	7.280	7.230	7.260	6.396	101,700
2024-01-26	7.250	7.280	7.200	7.250	6.387	600,900
2024-01-24	7.280	7.280	7.210	7.250	6.387	13,800
2024-01-23	7.240	7.280	7.200	7.280	6.414	685,900
2024-01-22	7.210	7.240	7.210	7.230	6.370	52,800
2024-01-19	7.240	7.240	7.200	7.200	6.343	102,600
2024-01-18	7.200	7.250	7.200	7.240	6.379	552,100
2024-01-17	7.200	7.240	7.200	7.240	6.379	336,700
2024-01-16	7.180	7.200	7.180	7.200	6.343	231,300
2024-01-15	7.180	7.230	7.180	7.180	6.326	110,000
2024-01-12	7.200	7.210	7.180	7.200	6.343	325,000
2024-01-11	7.200	7.220	7.170	7.200	6.343	537,600
2024-01-10	7.200	7.220	7.190	7.200	6.343	150,800
2024-01-09	7.200	7.210	7.180	7.200	6.343	214,400
2024-01-08	7.170	7.240	7.170	7.200	6.343	309,800
2024-01-05	7.200	7.240	7.180	7.240	6.379	49,000
2024-01-04	7.120	7.200	7.120	7.200	6.343	167,900
2024-01-03	7.090	7.150	7.080	7.130	6.282	49,000
2024-01-02	7.000	7.060	7.000	7.060	6.220	11,700
2023-12-29	7.050	7.110	7.050	7.090	6.246	2,000
2023-12-28	7.090	7.100	7.050	7.050	6.211	1,200
2023-12-27	7.100	7.120	7.030	7.100	6.255	241,500
2023-12-26	7.130	7.180	7.010	7.180	6.326	16,500
2023-12-22	7.140	7.180	7.000	7.180	6.326	27,100
2023-12-21	6.950	7.140	6.950	7.140	6.291	2,900
2023-12-20	7.090	7.170	6.900	7.140	6.291	50,400
2023-12-19	7.150	7.180	7.130	7.150	6.299	7,100
2023-12-18	7.100	7.170	7.090	7.160	6.308	47,000
2023-12-15	7.050	7.300	7.050	7.300	6.431	211,900
2023-12-14	7.050	7.110	7.010	7.050	6.211	80,100
2023-12-13	7.000	7.010	6.980	7.010	6.176	563,800
2023-12-12	7.010	7.010	6.930	7.010	6.176	155,900
2023-12-11	6.990	7.050	6.990	7.040	6.147	296,900
2023-12-08	7.030	7.030	6.990	7.000	6.112	67,900
2023-12-07	7.040	7.060	7.000	7.030	6.138	36,300
2023-12-06	7.000	7.050	7.000	7.040	6.147	70,800
2023-12-05	7.010	7.040	7.000	7.000	6.112	24,300
2023-12-04	7.040	7.050	7.000	7.000	6.112	4,700
2023-12-01	6.980	7.050	6.960	7.020	6.129	33,400
2023-11-30	7.000	7.020	6.990	7.010	6.121	143,300
2023-11-29	6.960	7.000	6.950	7.000	6.112	143,600
2023-11-28	6.990	7.000	6.950	6.950	6.068	2,100
2023-11-27	6.990	7.010	6.980	7.010	6.121	255,100
2023-11-24	6.960	6.990	6.930	6.950	6.068	86,200
2023-11-23	6.970	7.010	6.950	7.000	6.112	7,100
2023-11-22	7.000	7.000	6.960	6.970	6.086	12,300
2023-11-21	7.000	7.020	6.960	7.020	6.129	11,800
2023-11-20	7.000	7.000	6.950	7.000	6.112	5,600
2023-11-17	7.020	7.050	7.000	7.050	6.156	30,500
2023-11-16	6.950	7.020	6.910	7.020	6.129	25,600
2023-11-15	7.000	7.000	6.910	6.910	6.033	5,400
2023-11-14	7.030	7.050	6.960	6.960	6.077	30,100
2023-11-10	7.000	7.040	6.960	7.040	6.147	54,900
2023-11-09	7.000	7.030	7.000	7.030	6.138	24,100

← NewerPage 12 of 21 · 1,223 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.