KLCC Property Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	6.880	6.880	6.800	6.800	5.803	66,300
2022-11-10	6.800	6.810	6.750	6.800	5.803	75,500
2022-11-09	6.910	6.910	6.730	6.730	5.743	165,700
2022-11-08	6.930	6.930	6.710	6.740	5.752	113,600
2022-11-07	6.840	6.950	6.800	6.950	5.931	37,700
2022-11-04	6.850	6.860	6.800	6.840	5.837	57,800
2022-11-03	6.700	6.860	6.640	6.860	5.854	210,500
2022-11-02	6.630	6.650	6.620	6.640	5.666	24,400
2022-11-01	6.630	6.640	6.620	6.640	5.666	27,100
2022-10-31	6.620	6.680	6.620	6.630	5.658	25,700
2022-10-28	6.670	6.670	6.610	6.620	5.649	27,300
2022-10-27	6.610	6.670	6.610	6.670	5.692	29,500
2022-10-26	6.660	6.660	6.600	6.610	5.641	3,600
2022-10-25	6.620	6.620	6.600	6.620	5.649	15,200
2022-10-21	6.660	6.670	6.620	6.620	5.649	23,800
2022-10-20	6.670	6.670	6.620	6.620	5.649	3,300
2022-10-19	6.600	6.600	6.590	6.600	5.632	1,400
2022-10-18	6.600	6.600	6.580	6.580	5.615	12,900
2022-10-17	6.630	6.630	6.570	6.600	5.632	4,000
2022-10-14	6.600	6.630	6.510	6.630	5.658	172,400
2022-10-13	6.620	6.620	6.530	6.600	5.632	1,300
2022-10-12	6.620	6.630	6.580	6.620	5.649	139,000
2022-10-11	6.630	6.670	6.600	6.600	5.632	14,400
2022-10-07	6.630	6.630	6.630	6.630	5.658	1,000
2022-10-06	6.610	6.630	6.600	6.600	5.632	32,500
2022-10-05	6.600	6.650	6.550	6.600	5.632	46,500
2022-10-04	6.550	6.600	6.550	6.600	5.632	5,600
2022-10-03	6.580	6.580	6.550	6.550	5.589	10,300
2022-09-30	6.580	6.590	6.460	6.590	5.624	685,400
2022-09-29	6.580	6.680	6.580	6.600	5.632	24,800
2022-09-28	6.540	6.610	6.480	6.610	5.641	96,400
2022-09-27	6.620	6.630	6.500	6.530	5.572	233,800
2022-09-26	6.670	6.670	6.620	6.620	5.649	298,600
2022-09-23	6.680	6.680	6.670	6.670	5.692	59,100
2022-09-22	6.620	6.700	6.620	6.680	5.700	29,300
2022-09-21	6.630	6.630	6.620	6.620	5.649	16,800
2022-09-20	6.630	6.650	6.630	6.630	5.658	530,800
2022-09-19	6.630	6.660	6.580	6.650	5.675	173,200
2022-09-15	6.810	6.830	6.570	6.630	5.658	929,300
2022-09-14	6.830	6.860	6.770	6.830	5.828	200,400
2022-09-13	6.830	6.900	6.830	6.860	5.854	281,700
2022-09-12	6.850	6.870	6.840	6.860	5.854	280,300
2022-09-09	6.870	6.930	6.830	6.830	5.828	17,200
2022-09-08	6.900	6.910	6.900	6.910	5.897	42,300
2022-09-07	6.900	6.900	6.900	6.900	5.888	11,500
2022-09-06	6.950	6.950	6.900	6.900	5.888	6,800
2022-09-05	6.980	6.980	6.950	6.950	5.931	5,200
2022-09-02	7.000	7.000	6.970	7.000	5.973	35,300
2022-09-01	6.940	7.000	6.940	7.000	5.973	10,400
2022-08-30	7.000	7.020	6.930	6.930	5.914	16,300
2022-08-29	6.990	7.100	6.990	7.100	6.050	187,600
2022-08-26	7.040	7.040	7.000	7.010	5.974	24,100
2022-08-25	7.030	7.050	7.030	7.040	5.999	2,500
2022-08-24	7.000	7.050	7.000	7.000	5.965	2,000
2022-08-23	7.050	7.050	7.000	7.000	5.965	21,800
2022-08-22	7.100	7.100	7.050	7.050	6.008	7,300
2022-08-19	7.050	7.110	7.030	7.090	6.042	29,500
2022-08-18	7.010	7.030	7.010	7.030	5.991	5,300
2022-08-17	7.070	7.070	7.020	7.070	6.025	56,900
2022-08-16	7.050	7.070	7.050	7.060	6.016	28,300

← NewerPage 17 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.