KLCC Property Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	7.120	7.120	6.970	7.100	6.120	188,800
2023-05-15	7.080	7.120	6.990	7.120	6.137	346,400
2023-05-12	7.000	7.070	6.960	7.010	6.043	32,100
2023-05-11	7.010	7.030	6.930	7.000	6.034	871,700
2023-05-10	7.010	7.050	7.000	7.050	6.077	12,200
2023-05-09	7.000	7.010	6.970	6.990	6.025	132,900
2023-05-08	6.930	7.020	6.920	7.000	6.034	18,400
2023-05-05	6.990	7.000	6.920	6.930	5.974	11,800
2023-05-03	6.940	7.000	6.920	6.990	6.025	12,000
2023-05-02	7.040	7.040	6.960	6.960	6.000	1,000
2023-04-28	7.000	7.030	7.000	7.030	6.060	800
2023-04-27	7.000	7.040	7.000	7.030	6.060	9,800
2023-04-26	7.000	7.040	7.000	7.030	6.060	22,300
2023-04-25	6.960	7.040	6.960	6.960	6.000	25,200
2023-04-20	6.860	6.960	6.850	6.960	6.000	23,900
2023-04-19	6.960	6.960	6.860	6.860	5.913	10,300
2023-04-18	6.900	7.040	6.900	6.930	5.974	88,100
2023-04-17	6.880	6.900	6.870	6.870	5.922	63,700
2023-04-14	6.930	6.980	6.880	6.980	6.017	240,400
2023-04-13	6.950	6.950	6.910	6.930	5.974	207,700
2023-04-12	6.920	6.950	6.910	6.930	5.974	35,400
2023-04-11	6.850	6.930	6.850	6.910	5.956	371,100
2023-04-10	6.860	6.890	6.860	6.890	5.939	37,500
2023-04-07	6.870	6.920	6.860	6.880	5.931	60,000
2023-04-06	6.870	6.870	6.800	6.860	5.913	483,100
2023-04-05	6.840	6.920	6.810	6.920	5.965	74,800
2023-04-04	6.850	6.860	6.840	6.840	5.896	7,300
2023-04-03	6.950	6.950	6.850	6.850	5.905	5,200
2023-03-31	6.900	6.900	6.850	6.850	5.905	4,000
2023-03-30	6.900	6.900	6.880	6.900	5.948	1,500
2023-03-29	6.850	6.950	6.780	6.950	5.991	72,700
2023-03-28	6.850	6.850	6.850	6.850	5.905	500
2023-03-27	6.820	6.820	6.750	6.750	5.819	41,200
2023-03-24	6.850	6.920	6.800	6.810	5.870	12,200
2023-03-23	6.850	6.850	6.800	6.850	5.905	2,500
2023-03-22	6.850	6.850	6.800	6.800	5.862	8,200
2023-03-21	6.840	6.840	6.750	6.830	5.887	3,000
2023-03-20	6.850	6.850	6.840	6.840	5.896	6,400
2023-03-17	6.800	6.820	6.800	6.800	5.862	16,900
2023-03-16	6.750	6.750	6.720	6.720	5.793	6,400
2023-03-15	6.760	6.800	6.720	6.750	5.819	15,100
2023-03-14	6.790	6.790	6.720	6.720	5.793	22,500
2023-03-13	6.860	6.860	6.750	6.800	5.862	29,000
2023-03-10	6.830	6.830	6.780	6.800	5.862	9,000
2023-03-09	6.860	6.860	6.820	6.830	5.887	3,700
2023-03-08	6.860	6.860	6.860	6.860	5.913	800
2023-03-07	6.850	6.850	6.770	6.800	5.862	1,800
2023-03-06	6.780	6.780	6.740	6.750	5.819	37,400
2023-03-03	6.870	6.870	6.760	6.760	5.827	2,200
2023-03-02	6.730	6.750	6.710	6.730	5.801	85,900
2023-03-01	6.730	6.740	6.700	6.720	5.793	23,700
2023-02-28	6.720	6.780	6.700	6.720	5.793	58,200
2023-02-27	6.860	6.870	6.700	6.720	5.793	124,800
2023-02-24	6.900	6.900	6.860	6.860	5.913	41,400
2023-02-23	6.970	6.970	6.900	6.930	5.974	24,500
2023-02-22	7.000	7.000	6.950	6.950	5.991	84,700
2023-02-21	7.040	7.040	7.000	7.000	6.034	33,800
2023-02-20	6.990	7.010	6.990	7.010	6.043	38,100
2023-02-17	7.000	7.010	6.950	6.960	6.000	72,800
2023-02-16	7.020	7.030	7.000	7.020	6.051	60,700

← NewerPage 15 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.