KLCC Property Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	7.050	7.070	7.050	7.060	6.016	28,300
2022-08-15	7.020	7.060	7.000	7.060	6.016	119,500
2022-08-12	7.030	7.030	7.000	7.030	5.991	162,300
2022-08-11	7.020	7.030	7.020	7.020	5.982	54,200
2022-08-10	6.990	7.020	6.980	7.020	5.982	67,200
2022-08-08	6.920	6.930	6.920	6.930	5.905	32,400
2022-08-05	6.930	6.930	6.910	6.920	5.897	59,700
2022-08-04	6.960	6.970	6.920	6.930	5.905	208,700
2022-08-03	7.040	7.060	6.990	6.990	5.957	28,600
2022-08-02	6.900	7.040	6.900	7.040	5.999	391,000
2022-08-01	7.000	7.020	6.970	7.000	5.965	256,800
2022-07-29	7.000	7.050	7.000	7.030	5.991	101,900
2022-07-28	7.030	7.040	7.000	7.020	5.982	155,600
2022-07-27	7.010	7.040	7.010	7.040	5.999	17,500
2022-07-26	7.000	7.020	7.000	7.010	5.974	81,400
2022-07-25	6.990	7.030	6.990	7.000	5.965	146,100
2022-07-22	7.000	7.050	6.870	6.990	5.957	165,100
2022-07-21	6.960	7.000	6.800	6.990	5.957	183,000
2022-07-20	6.970	6.970	6.900	6.970	5.940	117,100
2022-07-19	6.940	6.970	6.930	6.960	5.931	256,500
2022-07-18	6.880	6.940	6.880	6.940	5.914	218,800
2022-07-15	6.810	6.880	6.800	6.880	5.863	71,400
2022-07-14	6.810	6.870	6.810	6.810	5.803	140,700
2022-07-13	6.830	6.880	6.830	6.860	5.846	156,400
2022-07-12	6.860	6.890	6.850	6.890	5.871	24,800
2022-07-08	6.820	6.910	6.820	6.850	5.837	24,200
2022-07-07	6.800	6.900	6.800	6.870	5.854	97,200
2022-07-06	6.840	6.850	6.800	6.800	5.795	259,700
2022-07-05	6.800	6.840	6.800	6.830	5.820	221,600
2022-07-04	6.820	6.820	6.790	6.800	5.795	132,700
2022-07-01	6.800	6.840	6.800	6.820	5.812	61,400
2022-06-30	6.800	6.850	6.790	6.800	5.795	94,400
2022-06-29	6.770	6.800	6.730	6.800	5.795	43,400
2022-06-28	6.660	6.710	6.660	6.710	5.718	200
2022-06-27	6.700	6.780	6.660	6.660	5.675	50,600
2022-06-24	6.700	6.720	6.680	6.700	5.709	14,600
2022-06-23	6.680	6.770	6.620	6.700	5.709	47,000
2022-06-22	6.480	6.650	6.460	6.600	5.624	115,300
2022-06-21	6.500	6.500	6.410	6.440	5.488	146,900
2022-06-20	6.550	6.590	6.400	6.450	5.496	275,800
2022-06-17	6.700	6.780	6.490	6.490	5.531	527,100
2022-06-16	6.730	6.800	6.730	6.760	5.761	227,300
2022-06-15	6.780	6.780	6.720	6.730	5.735	95,900
2022-06-14	6.750	6.850	6.730	6.790	5.786	165,600
2022-06-13	6.800	6.820	6.750	6.750	5.752	66,100
2022-06-10	6.800	6.830	6.770	6.790	5.786	17,500
2022-06-09	6.820	6.850	6.780	6.790	5.786	33,500
2022-06-08	6.880	6.950	6.820	6.820	5.812	19,400
2022-06-07	6.940	6.940	6.850	6.880	5.863	17,000
2022-06-03	6.900	6.950	6.900	6.950	5.862	336,600
2022-06-02	6.830	6.890	6.830	6.890	5.812	67,900
2022-06-01	6.850	6.870	6.810	6.810	5.744	45,500
2022-05-31	6.850	6.870	6.810	6.850	5.778	9,400
2022-05-30	6.770	6.800	6.770	6.790	5.727	6,700
2022-05-27	6.830	6.830	6.760	6.770	5.710	14,800
2022-05-26	6.830	6.830	6.800	6.800	5.736	32,900
2022-05-25	6.850	6.850	6.740	6.800	5.736	22,200
2022-05-24	6.820	6.840	6.780	6.780	5.719	53,200
2022-05-23	6.810	6.830	6.780	6.820	5.753	201,500
2022-05-20	6.800	6.830	6.800	6.830	5.761	23,200

← NewerPage 18 of 21 · 1,224 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.