KLCC Property Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.120	9.250	9.040	9.100	8.909	138,600
2026-04-21	9.110	9.200	9.090	9.120	8.928	115,000
2026-04-20	9.050	9.160	9.000	9.100	8.909	209,000
2026-04-17	9.000	9.090	8.940	9.000	8.811	1,597,300
2026-04-16	9.100	9.100	8.990	8.990	8.801	1,203,800
2026-04-15	9.050	9.150	9.050	9.100	8.909	108,900
2026-04-14	9.050	9.080	9.040	9.050	8.860	317,500
2026-04-13	8.990	9.090	8.990	9.050	8.860	138,500
2026-04-10	9.000	9.040	8.940	8.990	8.801	413,400
2026-04-09	9.050	9.050	8.900	9.000	8.811	28,500
2026-04-08	8.840	9.050	8.840	9.050	8.860	85,700
2026-04-07	8.880	8.990	8.690	8.840	8.654	228,100
2026-04-06	8.990	8.990	8.840	8.880	8.693	20,900
2026-04-03	8.990	9.000	8.910	8.980	8.791	16,000
2026-04-02	8.880	8.990	8.800	8.900	8.713	150,400
2026-04-01	9.080	9.090	8.680	8.820	8.635	756,400
2026-03-31	9.070	9.090	9.030	9.060	8.870	22,400
2026-03-30	9.000	9.100	8.900	9.070	8.879	1,258,400
2026-03-27	9.100	9.140	9.050	9.100	8.909	47,500
2026-03-26	9.120	9.120	8.920	9.100	8.909	70,200
2026-03-25	9.000	9.140	8.910	9.120	8.928	73,900
2026-03-24	9.050	9.050	8.550	9.000	8.811	1,401,500
2026-03-19	9.200	9.200	9.040	9.070	8.879	486,600
2026-03-18	9.140	9.250	9.140	9.200	9.007	363,700
2026-03-17	9.200	9.300	9.100	9.140	8.948	112,800
2026-03-16	9.150	9.200	9.100	9.150	8.958	316,000
2026-03-13	9.150	9.320	9.140	9.150	8.958	190,700
2026-03-12	9.200	9.200	9.140	9.150	8.958	130,800
2026-03-11	9.110	9.150	9.100	9.100	8.909	3,802,100
2026-03-10	9.100	9.150	9.060	9.110	8.918	615,700
2026-03-09	9.160	9.370	9.090	9.100	8.909	3,876,500
2026-03-06	9.150	9.190	9.120	9.150	8.958	776,400
2026-03-05	9.200	9.200	9.120	9.150	8.958	578,800
2026-03-04	9.150	9.360	9.150	9.200	9.007	795,600
2026-03-03	9.190	9.380	9.150	9.190	8.997	640,700
2026-03-02	9.190	9.190	9.100	9.160	8.967	860,900
2026-02-27	9.240	9.240	9.160	9.190	8.997	2,480,600
2026-02-26	9.260	9.300	9.210	9.240	9.046	193,100
2026-02-25	9.300	9.390	9.250	9.260	9.065	109,800
2026-02-24	9.320	9.410	9.290	9.300	9.104	489,100
2026-02-23	9.300	9.310	9.240	9.300	9.104	670,900
2026-02-20	9.300	9.340	9.210	9.300	9.104	1,493,300
2026-02-19	9.220	9.330	9.220	9.300	9.104	1,884,700
2026-02-16	9.240	9.250	9.150	9.220	9.026	846,100
2026-02-13	9.100	9.350	9.000	9.240	9.046	365,900
2026-02-12	9.420	9.420	9.290	9.350	8.966	1,389,500
2026-02-11	9.350	9.550	9.300	9.420	9.034	323,600
2026-02-10	9.500	9.530	9.270	9.300	8.918	299,900
2026-02-09	9.300	9.570	9.230	9.500	9.110	139,800
2026-02-06	9.300	9.300	9.140	9.210	8.832	750,000
2026-02-05	9.170	9.260	9.150	9.200	8.823	114,600
2026-02-04	9.230	9.470	9.140	9.170	8.794	2,399,400
2026-02-03	9.270	9.350	9.170	9.240	8.861	206,100
2026-01-30	9.200	9.360	9.150	9.270	8.890	211,500
2026-01-29	9.200	9.300	9.120	9.160	8.784	39,600
2026-01-28	9.160	9.380	9.100	9.160	8.784	25,100
2026-01-27	9.360	9.360	9.150	9.160	8.784	75,300
2026-01-26	9.150	9.530	9.110	9.360	8.976	219,000
2026-01-23	9.150	9.260	9.090	9.150	8.775	99,900
2026-01-22	9.150	9.150	9.110	9.150	8.775	18,400

← NewerPage 3 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.