KLCC Property Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.850	8.930	8.820	8.820	8.724	14,300
2026-07-21	8.850	8.930	8.810	8.850	8.754	78,300
2026-07-20	8.970	8.970	8.800	8.850	8.754	29,500
2026-07-17	8.850	8.860	8.810	8.850	8.754	3,454,200
2026-07-16	8.860	8.860	8.810	8.850	8.754	86,400
2026-07-15	9.000	9.000	8.830	8.850	8.754	50,400
2026-07-14	8.880	8.990	8.830	8.850	8.754	107,600
2026-07-13	8.900	8.900	8.880	8.880	8.783	83,300
2026-07-10	8.900	8.910	8.880	8.900	8.803	2,136,500
2026-07-09	8.900	8.900	8.880	8.890	8.793	52,500
2026-07-08	8.900	8.950	8.850	8.900	8.803	2,450,800
2026-07-07	9.000	9.000	8.860	8.900	8.803	235,700
2026-07-06	8.860	9.100	8.860	8.910	8.813	66,200
2026-07-03	8.910	8.940	8.850	8.860	8.764	54,600
2026-07-02	9.000	9.000	8.910	8.910	8.813	33,500
2026-07-01	9.080	9.080	8.920	8.950	8.853	1,087,400
2026-06-30	9.130	9.150	8.980	9.000	8.902	78,800
2026-06-29	9.000	9.150	8.830	9.130	9.031	883,300
2026-06-26	9.100	9.100	8.860	8.920	8.823	178,100
2026-06-25	8.910	9.010	8.910	8.950	8.853	235,100
2026-06-24	9.100	9.210	9.000	9.000	8.902	2,232,900
2026-06-23	9.210	9.270	9.000	9.020	8.922	2,632,900
2026-06-22	9.500	9.500	9.220	9.270	9.169	153,600
2026-06-19	9.380	9.520	9.130	9.520	9.416	256,900
2026-06-18	9.060	9.380	9.060	9.380	9.278	173,900
2026-06-16	9.150	9.150	9.040	9.060	8.962	39,200
2026-06-15	9.190	9.190	9.070	9.150	9.051	7,100
2026-06-12	9.140	9.190	9.050	9.190	9.090	28,400
2026-06-11	9.060	9.140	9.000	9.140	9.041	376,500
2026-06-10	9.100	9.140	9.000	9.060	8.870	307,400
2026-06-09	8.930	9.100	8.920	9.100	8.909	293,700
2026-06-08	8.930	9.000	8.860	8.920	8.732	569,500
2026-06-05	9.000	9.000	8.920	8.940	8.752	885,400
2026-06-04	8.900	9.000	8.860	9.000	8.811	671,400
2026-06-03	8.900	8.950	8.780	8.900	8.713	590,800
2026-05-29	9.120	9.190	8.860	8.860	8.674	7,111,700
2026-05-28	9.230	9.230	9.060	9.120	8.928	367,800
2026-05-26	9.200	9.250	9.050	9.230	9.036	242,600
2026-05-25	9.100	9.200	8.960	9.160	8.967	188,500
2026-05-22	9.030	9.100	8.920	9.100	8.909	1,814,600
2026-05-21	9.190	9.190	9.010	9.030	8.840	341,200
2026-05-20	9.100	9.190	9.060	9.190	8.997	1,143,600
2026-05-19	9.200	9.250	9.090	9.100	8.909	139,100
2026-05-18	9.300	9.350	9.200	9.220	9.026	638,200
2026-05-15	9.350	9.350	9.190	9.300	9.104	1,238,100
2026-05-14	9.230	9.350	9.150	9.290	9.095	889,900
2026-05-13	9.010	9.300	9.010	9.230	9.036	1,363,400
2026-05-12	9.160	9.190	9.000	9.000	8.811	117,000
2026-05-11	9.100	9.180	9.070	9.150	8.958	136,900
2026-05-08	9.170	9.280	9.070	9.070	8.879	1,775,400
2026-05-07	9.150	9.280	9.100	9.180	8.987	426,600
2026-05-06	9.130	9.250	9.120	9.150	8.958	169,900
2026-05-05	9.100	9.190	9.090	9.090	8.899	173,700
2026-05-04	9.060	9.190	9.060	9.100	8.909	59,700
2026-04-30	9.020	9.120	9.000	9.060	8.870	344,000
2026-04-29	9.100	9.160	9.030	9.050	8.860	87,800
2026-04-28	9.140	9.200	9.070	9.120	8.928	122,800
2026-04-27	9.150	9.340	9.100	9.140	8.948	134,300
2026-04-24	9.150	9.250	8.980	9.170	8.977	247,800
2026-04-23	9.100	9.300	9.030	9.150	8.958	332,700

← NewerPage 2 of 5 · 245 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.