KLCC Property Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	6.970	7.030	6.970	7.000	6.112	33,700
2023-11-07	6.960	6.990	6.960	6.990	6.103	17,300
2023-11-06	6.940	6.960	6.870	6.960	6.077	476,600
2023-11-03	6.930	6.960	6.930	6.950	6.068	245,600
2023-11-02	6.870	6.950	6.870	6.900	6.025	35,400
2023-11-01	6.860	6.870	6.860	6.860	5.990	66,700
2023-10-31	6.860	6.880	6.860	6.870	5.998	17,500
2023-10-30	6.890	6.890	6.860	6.860	5.990	285,500
2023-10-27	6.800	6.840	6.800	6.840	5.972	2,500
2023-10-26	6.850	6.870	6.840	6.840	5.972	11,600
2023-10-25	6.810	6.860	6.810	6.850	5.981	47,400
2023-10-24	6.750	6.820	6.750	6.820	5.955	14,900
2023-10-23	6.800	6.820	6.750	6.810	5.946	28,600
2023-10-20	6.800	6.810	6.800	6.800	5.937	85,200
2023-10-19	6.800	6.820	6.790	6.810	5.946	26,600
2023-10-18	6.800	6.810	6.740	6.750	5.894	950,300
2023-10-17	6.800	6.800	6.780	6.790	5.929	502,700
2023-10-16	6.780	6.800	6.760	6.800	5.937	107,200
2023-10-13	6.800	6.800	6.780	6.800	5.937	5,000
2023-10-12	6.800	6.800	6.760	6.800	5.937	84,000
2023-10-11	6.780	6.800	6.770	6.800	5.937	164,300
2023-10-10	6.770	6.780	6.770	6.770	5.911	27,400
2023-10-09	6.760	6.770	6.740	6.770	5.911	103,100
2023-10-06	6.770	6.770	6.750	6.760	5.902	165,100
2023-10-05	6.760	6.760	6.760	6.760	5.902	600
2023-10-04	6.800	6.840	6.750	6.750	5.894	73,600
2023-10-03	6.770	6.800	6.750	6.800	5.937	6,500
2023-10-02	6.780	6.780	6.770	6.770	5.911	3,200
2023-09-29	6.800	6.800	6.730	6.800	5.937	12,900
2023-09-27	6.810	6.810	6.730	6.730	5.876	20,000
2023-09-26	6.730	6.810	6.730	6.810	5.946	600
2023-09-25	6.790	6.790	6.690	6.730	5.876	47,100
2023-09-22	6.760	6.800	6.760	6.790	5.929	128,900
2023-09-21	6.760	6.760	6.760	6.760	5.902	1,200
2023-09-20	6.810	6.810	6.750	6.760	5.902	149,100
2023-09-19	6.800	6.820	6.800	6.810	5.946	33,100
2023-09-18	6.830	6.830	6.760	6.780	5.920	53,100
2023-09-15	6.800	6.800	6.740	6.780	5.920	112,600
2023-09-14	6.760	6.800	6.760	6.800	5.937	4,000
2023-09-13	6.790	6.840	6.790	6.830	5.964	47,200
2023-09-12	6.760	6.800	6.760	6.800	5.937	3,200
2023-09-11	6.770	6.770	6.760	6.760	5.902	11,700
2023-09-08	6.770	6.770	6.750	6.760	5.902	39,200
2023-09-07	6.740	6.770	6.740	6.770	5.911	7,400
2023-09-06	6.700	6.770	6.700	6.740	5.885	392,100
2023-09-05	6.780	6.780	6.660	6.700	5.850	540,400
2023-09-04	6.700	6.800	6.680	6.690	5.841	143,600
2023-09-01	6.700	6.700	6.690	6.700	5.850	342,600
2023-08-30	6.710	6.710	6.690	6.700	5.850	253,100
2023-08-29	6.800	6.800	6.790	6.790	5.913	206,700
2023-08-28	6.830	6.830	6.800	6.800	5.922	65,400
2023-08-25	6.820	6.820	6.820	6.820	5.939	4,400
2023-08-24	6.800	6.820	6.800	6.820	5.939	15,600
2023-08-23	6.800	6.810	6.790	6.800	5.922	19,800
2023-08-22	6.790	6.870	6.790	6.870	5.983	1,800
2023-08-21	6.760	6.830	6.760	6.790	5.913	15,600
2023-08-18	6.840	6.940	6.730	6.760	5.887	419,900
2023-08-17	6.890	6.900	6.840	6.900	6.009	140,900
2023-08-16	6.900	6.950	6.790	6.850	5.965	184,100
2023-08-15	6.840	6.900	6.800	6.900	6.009	622,200

← NewerPage 13 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.