KLCC Property Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	6.730	6.830	6.730	6.830	5.761	10,600
2022-05-17	6.850	6.850	6.730	6.730	5.677	24,800
2022-05-13	6.730	6.900	6.730	6.860	5.786	14,300
2022-05-12	6.900	6.900	6.730	6.730	5.677	57,000
2022-05-11	6.800	6.880	6.730	6.880	5.803	57,400
2022-05-10	6.860	6.860	6.750	6.750	5.693	4,900
2022-05-09	6.870	6.870	6.700	6.700	5.651	115,300
2022-05-06	6.800	6.870	6.790	6.870	5.795	48,800
2022-05-05	6.760	6.840	6.760	6.810	5.744	101,000
2022-04-29	6.740	6.760	6.650	6.650	5.609	75,300
2022-04-28	6.700	6.740	6.650	6.740	5.685	57,900
2022-04-27	6.650	6.700	6.600	6.600	5.567	70,200
2022-04-26	6.590	6.690	6.590	6.590	5.559	4,400
2022-04-25	6.600	6.680	6.580	6.590	5.559	77,900
2022-04-22	6.690	6.760	6.580	6.600	5.567	302,600
2022-04-21	6.690	6.700	6.680	6.680	5.634	29,800
2022-04-20	6.700	6.700	6.680	6.690	5.643	125,000
2022-04-18	6.700	6.700	6.610	6.690	5.643	169,900
2022-04-15	6.650	6.680	6.650	6.680	5.634	18,400
2022-04-14	6.680	6.690	6.650	6.680	5.634	79,400
2022-04-13	6.650	6.700	6.630	6.680	5.634	25,300
2022-04-12	6.640	6.650	6.610	6.640	5.601	54,400
2022-04-11	6.660	6.660	6.620	6.650	5.609	9,600
2022-04-08	6.610	6.810	6.610	6.650	5.609	89,700
2022-04-07	6.700	6.700	6.600	6.600	5.567	33,300
2022-04-06	6.670	6.700	6.600	6.700	5.651	66,200
2022-04-05	6.700	6.700	6.600	6.670	5.626	5,300
2022-04-04	6.680	6.680	6.600	6.600	5.567	18,400
2022-04-01	6.590	6.700	6.590	6.680	5.634	5,000
2022-03-31	6.600	6.600	6.550	6.560	5.533	199,200
2022-03-30	6.650	6.650	6.530	6.580	5.550	32,300
2022-03-29	6.600	6.610	6.600	6.600	5.567	38,500
2022-03-28	6.680	6.680	6.600	6.600	5.567	11,600
2022-03-25	6.600	6.690	6.600	6.680	5.634	19,900
2022-03-24	6.700	6.700	6.560	6.670	5.626	21,500
2022-03-23	6.650	6.690	6.600	6.690	5.643	57,700
2022-03-22	6.700	6.700	6.550	6.650	5.609	7,100
2022-03-21	6.690	6.690	6.630	6.650	5.609	3,100
2022-03-18	6.540	6.650	6.540	6.540	5.516	70,300
2022-03-17	6.640	6.680	6.600	6.650	5.609	247,800
2022-03-16	6.670	6.670	6.500	6.640	5.601	33,200
2022-03-15	6.600	6.680	6.600	6.670	5.626	110,400
2022-03-14	6.640	6.650	6.600	6.650	5.609	41,700
2022-03-11	6.600	6.640	6.600	6.640	5.601	75,000
2022-03-10	6.640	6.640	6.600	6.610	5.575	24,900
2022-03-09	6.400	6.650	6.400	6.650	5.609	235,500
2022-03-08	6.400	6.480	6.350	6.470	5.457	70,800
2022-03-07	6.550	6.550	6.420	6.420	5.415	75,300
2022-03-04	6.510	6.530	6.400	6.510	5.491	68,600
2022-03-03	6.430	6.550	6.420	6.530	5.508	18,400
2022-03-02	6.500	6.550	6.440	6.440	5.432	33,300
2022-03-01	6.550	6.550	6.420	6.420	5.415	2,700
2022-02-28	6.420	6.590	6.420	6.550	5.525	42,600
2022-02-25	6.420	6.530	6.410	6.410	5.407	238,900
2022-02-24	6.570	6.650	6.500	6.550	5.525	293,600
2022-02-23	6.500	6.590	6.500	6.570	5.542	33,500
2022-02-22	6.440	6.560	6.430	6.540	5.516	82,800
2022-02-21	6.440	6.450	6.400	6.430	5.424	48,500
2022-02-18	6.390	6.440	6.390	6.400	5.398	49,100
2022-02-17	6.430	6.450	6.400	6.430	5.424	52,300

← NewerPage 19 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.