KLCC Property Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	6.400	6.450	6.390	6.400	5.398	86,100
2022-02-15	6.380	6.470	6.330	6.340	5.348	48,200
2022-02-14	6.450	6.490	6.450	6.460	5.392	56,800
2022-02-11	6.440	6.450	6.420	6.450	5.384	11,000
2022-02-10	6.470	6.480	6.420	6.440	5.376	206,700
2022-02-09	6.400	6.470	6.400	6.470	5.401	35,100
2022-02-08	6.420	6.420	6.390	6.400	5.342	68,100
2022-02-07	6.420	6.450	6.400	6.420	5.359	31,500
2022-02-04	6.400	6.450	6.400	6.420	5.359	67,700
2022-02-03	6.400	6.480	6.390	6.470	5.401	46,600
2022-01-31	6.450	6.460	6.380	6.400	5.342	54,400
2022-01-28	6.340	6.370	6.320	6.370	5.317	22,800
2022-01-27	6.330	6.380	6.310	6.330	5.284	83,400
2022-01-26	6.330	6.400	6.330	6.380	5.326	45,400
2022-01-25	6.370	6.380	6.300	6.330	5.284	79,100
2022-01-24	6.370	6.440	6.340	6.380	5.326	38,600
2022-01-21	6.360	6.400	6.360	6.370	5.317	45,000
2022-01-20	6.330	6.400	6.320	6.340	5.292	84,300
2022-01-19	6.400	6.430	6.330	6.350	5.301	124,000
2022-01-17	6.490	6.500	6.400	6.400	5.342	76,800
2022-01-14	6.430	6.510	6.420	6.490	5.417	63,100
2022-01-13	6.530	6.540	6.420	6.420	5.359	224,500
2022-01-12	6.500	6.530	6.500	6.510	5.434	63,600
2022-01-11	6.510	6.530	6.450	6.460	5.392	96,900
2022-01-10	6.510	6.590	6.510	6.540	5.459	46,300
2022-01-07	6.540	6.590	6.520	6.560	5.476	135,200
2022-01-06	6.550	6.560	6.510	6.540	5.459	8,700
2022-01-05	6.630	6.650	6.520	6.550	5.467	85,000
2022-01-04	6.630	6.630	6.600	6.630	5.534	28,000
2022-01-03	6.510	6.630	6.510	6.550	5.467	14,600
2021-12-31	6.550	6.610	6.550	6.550	5.467	373,900
2021-12-30	6.600	6.620	6.510	6.550	5.467	32,500
2021-12-29	6.620	6.620	6.550	6.600	5.509	12,300
2021-12-28	6.500	6.630	6.500	6.630	5.534	17,000
2021-12-27	6.580	6.580	6.500	6.500	5.426	7,400
2021-12-23	6.490	6.590	6.490	6.580	5.493	3,500
2021-12-22	6.590	6.590	6.480	6.480	5.409	95,700
2021-12-21	6.520	6.590	6.420	6.500	5.426	40,900
2021-12-20	6.410	6.580	6.410	6.500	5.426	118,300
2021-12-17	6.540	6.620	6.400	6.400	5.342	153,400
2021-12-16	6.600	6.620	6.580	6.580	5.493	281,500
2021-12-15	6.610	6.620	6.520	6.600	5.509	216,200
2021-12-14	6.540	6.630	6.510	6.610	5.518	48,200
2021-12-13	6.450	6.570	6.430	6.550	5.467	31,200
2021-12-10	6.570	6.570	6.430	6.430	5.367	6,600
2021-12-09	6.500	6.580	6.450	6.450	5.384	10,900
2021-12-08	6.450	6.580	6.440	6.530	5.451	29,100
2021-12-07	6.400	6.490	6.400	6.460	5.392	39,300
2021-12-06	6.500	6.500	6.420	6.430	5.367	64,300
2021-12-02	6.450	6.560	6.450	6.500	5.426	28,000
2021-12-01	6.490	6.490	6.400	6.420	5.359	20,900
2021-11-30	6.400	6.500	6.390	6.490	5.417	26,900
2021-11-29	6.600	6.630	6.320	6.320	5.275	460,200
2021-11-26	6.650	6.690	6.630	6.630	5.534	9,500
2021-11-25	6.780	6.780	6.640	6.690	5.584	46,700
2021-11-24	6.700	6.770	6.610	6.620	5.526	150,400
2021-11-23	6.730	6.760	6.700	6.750	5.634	48,100
2021-11-22	6.710	6.760	6.710	6.740	5.626	4,800
2021-11-19	6.750	6.800	6.740	6.800	5.625	82,100
2021-11-18	6.800	6.800	6.740	6.750	5.583	7,300

← NewerPage 20 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.