KLCC Property Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	8.800	8.800	8.690	8.690	8.247	3,993,900
2025-10-24	8.750	8.800	8.730	8.800	8.352	2,290,500
2025-10-23	8.810	8.810	8.720	8.750	8.304	29,300
2025-10-22	8.900	8.900	8.810	8.820	8.371	34,000
2025-10-21	8.850	8.890	8.800	8.890	8.437	17,800
2025-10-17	8.800	8.850	8.760	8.850	8.399	1,142,500
2025-10-16	9.000	9.000	8.780	8.800	8.352	97,400
2025-10-15	8.680	9.130	8.550	9.030	8.570	152,600
2025-10-14	8.700	8.730	8.670	8.730	8.285	25,500
2025-10-13	8.600	8.630	8.560	8.600	8.162	453,500
2025-10-10	8.600	8.610	8.570	8.600	8.162	7,570,200
2025-10-09	8.600	8.610	8.580	8.590	8.152	9,313,300
2025-10-08	8.600	8.600	8.530	8.560	8.124	97,400
2025-10-07	8.720	8.720	8.590	8.600	8.162	1,096,800
2025-10-06	8.710	8.790	8.610	8.630	8.190	40,600
2025-10-03	8.590	8.790	8.590	8.710	8.266	50,100
2025-10-02	8.700	8.700	8.590	8.590	8.152	30,800
2025-10-01	8.600	8.610	8.590	8.590	8.152	2,121,500
2025-09-30	8.630	8.630	8.590	8.610	8.171	328,600
2025-09-29	8.550	8.610	8.550	8.590	8.152	401,800
2025-09-26	8.590	8.610	8.560	8.560	8.124	6,389,500
2025-09-25	8.580	8.610	8.520	8.590	8.152	459,800
2025-09-24	8.580	8.590	8.470	8.580	8.143	166,800
2025-09-23	8.580	8.620	8.540	8.550	8.114	213,000
2025-09-22	8.620	8.620	8.560	8.570	8.133	470,100
2025-09-19	8.610	8.610	8.580	8.610	8.171	413,200
2025-09-18	8.600	8.650	8.600	8.610	8.171	9,900
2025-09-17	8.650	8.650	8.570	8.600	8.162	211,500
2025-09-12	8.750	8.750	8.560	8.650	8.209	423,300
2025-09-11	8.500	8.710	8.500	8.710	8.266	1,554,700
2025-09-10	8.750	8.750	8.550	8.550	8.027	3,341,700
2025-09-09	8.640	8.750	8.590	8.600	8.074	257,300
2025-09-08	8.600	8.650	8.550	8.580	8.055	350,200
2025-09-04	8.650	8.650	8.500	8.640	8.112	1,170,400
2025-09-03	8.740	8.740	8.590	8.650	8.121	573,600
2025-09-02	8.600	8.640	8.580	8.630	8.102	1,178,100
2025-08-29	8.740	8.740	8.550	8.580	8.055	1,337,800
2025-08-28	8.640	8.650	8.550	8.580	8.055	617,300
2025-08-27	8.620	8.650	8.620	8.640	8.112	1,322,300
2025-08-26	8.750	8.750	8.620	8.620	8.093	1,735,600
2025-08-25	8.750	8.750	8.630	8.640	8.112	2,227,600
2025-08-22	8.630	8.700	8.610	8.630	8.102	1,080,400
2025-08-21	8.640	8.650	8.620	8.630	8.102	501,200
2025-08-20	8.690	8.690	8.640	8.640	8.112	1,595,100
2025-08-19	8.600	8.670	8.600	8.650	8.121	486,100
2025-08-18	8.620	8.620	8.600	8.600	8.074	1,673,200
2025-08-15	8.620	8.630	8.600	8.610	8.083	2,251,000
2025-08-14	8.610	8.640	8.600	8.620	8.093	984,900
2025-08-13	8.630	8.670	8.610	8.610	8.083	182,800
2025-08-12	8.600	8.680	8.590	8.630	8.102	3,775,400
2025-08-11	8.560	8.690	8.560	8.600	8.074	256,500
2025-08-08	8.540	8.620	8.540	8.600	8.074	626,300
2025-08-07	8.580	8.620	8.580	8.620	8.093	204,800
2025-08-06	8.600	8.610	8.550	8.580	8.055	2,488,700
2025-08-05	8.590	8.610	8.590	8.600	8.074	2,748,600
2025-08-04	8.620	8.620	8.560	8.590	8.065	987,300
2025-08-01	8.650	8.650	8.580	8.600	8.074	848,900
2025-07-31	8.580	8.590	8.530	8.580	8.055	1,880,000
2025-07-30	8.550	8.610	8.550	8.580	8.055	240,300
2025-07-29	8.550	8.560	8.500	8.530	8.008	1,478,400

← NewerPage 5 of 21 · 1,222 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.