KLCC Property Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	6.730	6.770	6.720	6.770	5.895	397,500
2023-08-11	6.770	6.840	6.730	6.740	5.869	132,400
2023-08-10	6.770	6.800	6.740	6.770	5.895	105,700
2023-08-09	6.770	6.820	6.750	6.760	5.887	79,500
2023-08-08	6.850	6.850	6.720	6.770	5.895	362,400
2023-08-07	6.800	6.800	6.760	6.770	5.895	117,000
2023-08-04	6.850	6.850	6.780	6.800	5.922	10,200
2023-08-03	6.780	6.850	6.770	6.850	5.965	53,200
2023-08-02	6.800	6.820	6.770	6.770	5.895	29,800
2023-08-01	6.820	6.820	6.800	6.800	5.922	3,300
2023-07-31	6.770	6.830	6.770	6.800	5.922	2,300
2023-07-28	6.760	6.840	6.760	6.770	5.895	7,100
2023-07-27	6.760	6.800	6.760	6.760	5.887	27,800
2023-07-26	6.780	6.800	6.740	6.780	5.904	194,700
2023-07-25	6.800	6.800	6.770	6.770	5.895	28,100
2023-07-24	6.800	6.800	6.800	6.800	5.922	100
2023-07-21	6.800	6.820	6.760	6.760	5.887	27,000
2023-07-20	6.780	6.900	6.780	6.800	5.922	28,300
2023-07-18	6.850	6.850	6.760	6.790	5.913	70,300
2023-07-17	6.850	6.850	6.830	6.830	5.948	4,000
2023-07-14	6.850	6.850	6.820	6.820	5.939	196,000
2023-07-13	6.850	6.850	6.820	6.820	5.939	108,600
2023-07-12	6.880	6.890	6.820	6.830	5.948	100,100
2023-07-11	6.970	6.970	6.830	6.840	5.956	13,100
2023-07-10	6.900	6.900	6.830	6.830	5.948	12,200
2023-07-06	6.900	6.990	6.840	6.900	6.009	18,700
2023-07-05	6.860	6.860	6.820	6.840	5.956	76,200
2023-07-04	6.970	6.970	6.880	6.880	5.991	3,500
2023-07-03	6.990	6.990	6.870	6.990	6.087	7,700
2023-06-30	6.850	6.990	6.850	6.990	6.087	7,300
2023-06-28	6.860	6.860	6.850	6.850	5.965	6,200
2023-06-27	6.880	6.880	6.850	6.850	5.965	5,000
2023-06-26	6.880	6.890	6.850	6.880	5.991	48,500
2023-06-23	6.850	7.000	6.850	6.880	5.991	8,200
2023-06-22	6.910	6.980	6.880	6.970	6.070	25,200
2023-06-21	6.880	6.930	6.880	6.910	6.017	25,100
2023-06-20	6.930	6.930	6.920	6.930	6.035	1,400
2023-06-19	6.870	7.000	6.860	6.950	6.052	7,400
2023-06-16	6.940	6.940	6.860	6.860	5.974	20,400
2023-06-15	6.900	7.000	6.900	7.000	6.096	84,100
2023-06-14	6.900	7.000	6.880	6.900	6.009	75,700
2023-06-13	7.000	7.000	6.910	6.910	6.017	4,000
2023-06-12	7.010	7.010	7.000	7.000	6.034	8,000
2023-06-09	6.950	7.100	6.950	7.080	6.103	20,100
2023-06-08	6.950	6.970	6.900	6.900	5.948	45,500
2023-06-07	7.010	7.010	6.950	6.950	5.991	12,200
2023-06-06	7.000	7.060	7.000	7.050	6.077	242,200
2023-06-02	7.000	7.000	6.920	6.980	6.017	186,700
2023-06-01	7.000	7.030	6.960	7.020	6.051	78,100
2023-05-31	7.050	7.150	6.950	6.950	5.991	24,300
2023-05-30	6.950	7.100	6.950	7.100	6.120	24,600
2023-05-29	6.960	6.960	6.950	6.960	6.000	15,000
2023-05-26	6.960	7.000	6.960	6.960	6.000	3,700
2023-05-25	6.940	6.940	6.930	6.940	5.982	3,400
2023-05-24	6.990	6.990	6.940	6.940	5.982	700
2023-05-23	7.020	7.020	6.920	6.920	5.965	8,200
2023-05-22	7.020	7.040	7.020	7.040	6.069	1,000
2023-05-19	7.000	7.020	7.000	7.020	6.051	1,700
2023-05-18	7.000	7.010	7.000	7.000	6.034	6,500
2023-05-17	7.080	7.080	7.010	7.010	6.043	1,500

← NewerPage 14 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.