KLCC Property Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	9.150	9.230	9.120	9.150	8.775	19,400
2026-01-20	9.020	9.150	9.020	9.100	8.727	2,031,400
2026-01-19	9.240	9.250	9.000	9.010	8.640	73,900
2026-01-16	9.400	9.500	9.210	9.240	8.861	15,900
2026-01-15	9.200	9.480	9.190	9.400	9.014	218,000
2026-01-14	9.200	9.300	9.200	9.260	8.880	408,600
2026-01-13	9.100	9.200	9.000	9.200	8.823	2,218,900
2026-01-12	8.920	9.160	8.920	9.100	8.727	1,178,800
2026-01-09	8.920	8.930	8.840	8.920	8.554	415,500
2026-01-08	8.880	8.930	8.880	8.920	8.554	1,159,900
2026-01-07	8.950	8.950	8.850	8.880	8.516	816,600
2026-01-06	8.860	9.010	8.860	8.950	8.583	634,000
2026-01-05	8.770	8.900	8.740	8.860	8.497	371,000
2026-01-02	8.720	8.810	8.710	8.810	8.449	114,700
2025-12-31	8.760	8.790	8.720	8.720	8.362	82,100
2025-12-30	8.800	8.800	8.740	8.760	8.401	91,300
2025-12-29	8.800	8.810	8.720	8.800	8.439	151,100
2025-12-26	8.870	8.870	8.750	8.800	8.439	43,400
2025-12-24	8.800	8.800	8.750	8.800	8.439	5,600
2025-12-23	8.800	8.800	8.740	8.800	8.439	272,200
2025-12-22	8.770	8.770	8.710	8.740	8.381	112,100
2025-12-19	8.770	8.830	8.700	8.770	8.410	302,500
2025-12-18	8.770	8.770	8.750	8.770	8.410	111,200
2025-12-17	8.830	8.830	8.670	8.770	8.410	209,200
2025-12-16	8.920	8.920	8.750	8.830	8.468	20,300
2025-12-15	8.870	8.900	8.700	8.860	8.497	673,500
2025-12-12	8.900	8.940	8.850	8.870	8.506	243,000
2025-12-11	8.770	8.950	8.750	8.900	8.535	513,000
2025-12-10	8.770	8.770	8.740	8.770	8.410	107,500
2025-12-09	8.700	8.810	8.600	8.770	8.410	51,200
2025-12-08	8.460	8.650	8.430	8.650	8.295	550,600
2025-12-05	8.780	8.780	8.400	8.460	8.113	349,500
2025-12-04	8.980	8.980	8.730	8.790	8.429	106,200
2025-12-03	9.180	9.180	8.850	8.900	8.535	124,300
2025-12-02	9.030	9.290	9.030	9.180	8.712	311,900
2025-12-01	9.080	9.180	8.960	9.030	8.570	103,100
2025-11-28	9.100	9.130	9.010	9.080	8.617	18,400
2025-11-27	9.290	9.290	9.020	9.100	8.636	98,400
2025-11-26	9.000	9.500	9.000	9.140	8.674	703,600
2025-11-25	9.000	9.000	8.950	8.960	8.504	8,500
2025-11-24	9.000	9.000	8.950	8.980	8.522	18,200
2025-11-21	8.900	9.050	8.900	9.000	8.541	557,900
2025-11-20	8.880	8.960	8.880	8.900	8.447	69,700
2025-11-19	8.850	9.000	8.800	8.880	8.428	1,829,500
2025-11-18	8.720	8.850	8.720	8.850	8.399	444,500
2025-11-17	8.800	8.800	8.710	8.720	8.276	307,800
2025-11-14	8.750	8.750	8.700	8.710	8.266	203,100
2025-11-13	8.700	8.740	8.700	8.700	8.257	492,300
2025-11-12	8.680	8.750	8.680	8.700	8.257	533,000
2025-11-11	8.700	8.710	8.680	8.680	8.238	1,822,400
2025-11-10	8.770	8.770	8.700	8.700	8.257	43,200
2025-11-07	8.700	8.770	8.690	8.770	8.323	831,500
2025-11-06	8.800	8.800	8.700	8.700	8.257	2,547,900
2025-11-05	8.780	8.900	8.690	8.700	8.257	1,002,300
2025-11-04	8.700	8.790	8.700	8.710	8.266	69,200
2025-11-03	8.750	8.750	8.700	8.700	8.257	187,300
2025-10-31	8.770	8.800	8.700	8.700	8.257	1,406,100
2025-10-30	8.800	8.800	8.700	8.770	8.323	713,200
2025-10-29	8.700	8.770	8.700	8.770	8.323	1,069,200
2025-10-28	8.770	8.800	8.690	8.690	8.247	1,942,000

← NewerPage 4 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.