KLCC Property Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	7.020	7.050	7.020	7.020	6.051	11,100
2023-02-14	7.140	7.170	7.100	7.150	6.111	130,000
2023-02-13	7.170	7.180	7.100	7.160	6.119	553,400
2023-02-10	7.090	7.170	7.060	7.170	6.128	153,000
2023-02-09	7.110	7.110	7.080	7.100	6.068	23,400
2023-02-08	7.120	7.120	7.110	7.110	6.077	100,100
2023-02-07	7.060	7.120	7.060	7.120	6.085	98,100
2023-02-03	7.080	7.080	7.040	7.060	6.034	285,800
2023-02-02	7.050	7.130	7.030	7.080	6.051	45,900
2023-01-31	6.990	7.050	6.990	7.050	6.025	134,200
2023-01-30	7.050	7.050	6.990	6.990	5.974	176,300
2023-01-27	7.050	7.050	7.000	7.050	6.025	39,500
2023-01-26	7.000	7.050	7.000	7.050	6.025	23,800
2023-01-25	6.950	7.000	6.910	7.000	5.983	59,700
2023-01-20	6.910	6.960	6.900	6.960	5.948	306,300
2023-01-19	6.750	6.910	6.750	6.910	5.906	373,700
2023-01-18	6.830	6.830	6.780	6.780	5.795	30,400
2023-01-17	6.880	6.900	6.820	6.830	5.837	174,800
2023-01-16	6.860	6.890	6.850	6.850	5.854	7,200
2023-01-13	6.840	6.860	6.840	6.860	5.863	2,200
2023-01-12	6.840	6.840	6.840	6.840	5.846	400
2023-01-11	6.870	6.880	6.850	6.880	5.880	4,700
2023-01-10	6.890	6.900	6.780	6.900	5.897	30,300
2023-01-09	6.750	6.890	6.750	6.890	5.889	25,900
2023-01-06	6.790	6.790	6.750	6.750	5.769	9,300
2023-01-05	6.700	6.820	6.700	6.790	5.803	40,800
2023-01-04	6.700	6.740	6.700	6.720	5.743	3,600
2023-01-03	6.700	6.710	6.700	6.710	5.735	20,600
2022-12-30	6.710	6.730	6.710	6.710	5.735	2,100
2022-12-29	6.770	6.770	6.710	6.710	5.735	1,600
2022-12-28	6.750	6.750	6.740	6.750	5.769	2,400
2022-12-27	6.700	6.750	6.700	6.750	5.769	5,900
2022-12-23	6.710	6.770	6.700	6.700	5.726	10,900
2022-12-22	6.770	6.770	6.710	6.710	5.735	2,400
2022-12-21	6.730	6.730	6.730	6.730	5.752	800
2022-12-20	6.760	6.760	6.680	6.700	5.726	89,400
2022-12-19	6.700	6.760	6.700	6.760	5.778	19,000
2022-12-16	6.700	6.750	6.700	6.700	5.726	13,600
2022-12-15	6.700	6.710	6.660	6.700	5.726	204,400
2022-12-14	6.700	6.720	6.700	6.710	5.735	81,900
2022-12-13	6.650	6.710	6.620	6.690	5.718	81,800
2022-12-12	6.620	6.670	6.610	6.650	5.684	45,700
2022-12-09	6.610	6.690	6.600	6.680	5.709	8,300
2022-12-08	6.680	6.680	6.600	6.610	5.649	50,000
2022-12-07	6.640	6.680	6.640	6.680	5.709	7,100
2022-12-06	6.610	6.700	6.590	6.630	5.666	75,800
2022-12-05	6.720	6.720	6.600	6.610	5.649	60,800
2022-12-02	6.640	6.730	6.640	6.700	5.726	101,700
2022-12-01	6.720	6.740	6.620	6.630	5.666	59,300
2022-11-30	6.700	6.720	6.620	6.640	5.675	98,700
2022-11-29	6.800	6.890	6.540	6.640	5.675	69,600
2022-11-25	6.800	6.820	6.790	6.810	5.820	49,700
2022-11-24	6.700	6.780	6.670	6.770	5.786	84,300
2022-11-23	6.800	6.810	6.730	6.770	5.777	312,100
2022-11-22	6.800	6.890	6.760	6.800	5.803	115,900
2022-11-21	6.750	6.830	6.750	6.830	5.828	15,600
2022-11-17	6.800	6.800	6.750	6.800	5.803	52,200
2022-11-16	6.850	6.850	6.790	6.800	5.803	259,600
2022-11-15	6.800	6.930	6.730	6.930	5.914	71,600
2022-11-14	6.800	6.800	6.750	6.770	5.777	48,600

← NewerPage 16 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.