KLCC Property Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	8.690	8.700	8.550	8.550	8.027	611,300
2025-07-25	8.700	8.720	8.650	8.680	8.149	483,100
2025-07-24	8.690	8.700	8.680	8.700	8.168	223,300
2025-07-23	8.700	8.700	8.680	8.690	8.159	603,600
2025-07-22	8.700	8.700	8.670	8.690	8.159	1,727,700
2025-07-21	8.750	8.750	8.700	8.700	8.168	213,400
2025-07-18	8.750	8.760	8.700	8.700	8.168	2,465,100
2025-07-17	8.800	8.810	8.750	8.750	8.215	686,100
2025-07-16	8.820	8.820	8.760	8.760	8.224	700,300
2025-07-15	8.800	8.820	8.780	8.780	8.243	690,500
2025-07-14	8.820	8.860	8.800	8.810	8.271	460,100
2025-07-11	8.820	8.850	8.810	8.810	8.271	1,891,900
2025-07-10	8.800	8.820	8.790	8.810	8.271	2,812,100
2025-07-09	8.840	8.870	8.790	8.810	8.271	1,249,900
2025-07-08	8.870	8.870	8.830	8.840	8.299	190,700
2025-07-07	8.800	8.880	8.800	8.840	8.299	916,700
2025-07-04	8.820	8.820	8.790	8.800	8.262	119,900
2025-07-03	8.820	8.820	8.770	8.770	8.234	2,158,400
2025-07-02	8.810	8.820	8.790	8.810	8.271	969,600
2025-07-01	8.870	8.870	8.780	8.800	8.262	2,867,500
2025-06-30	8.820	8.830	8.790	8.800	8.262	114,000
2025-06-26	8.850	8.850	8.810	8.820	8.281	923,400
2025-06-25	8.900	8.900	8.720	8.850	8.309	339,800
2025-06-24	8.900	8.900	8.720	8.720	8.187	250,600
2025-06-23	8.900	8.900	8.800	8.890	8.346	654,600
2025-06-20	8.950	8.950	8.850	8.900	8.356	127,000
2025-06-19	8.980	8.980	8.920	8.950	8.403	1,100,800
2025-06-18	8.980	9.000	8.970	8.980	8.431	423,100
2025-06-17	8.980	9.000	8.980	8.980	8.431	1,009,200
2025-06-16	8.980	8.990	8.910	8.980	8.431	1,670,700
2025-06-13	9.000	9.000	8.910	8.980	8.431	113,200
2025-06-12	8.960	9.000	8.910	8.980	8.431	2,049,800
2025-06-11	8.990	9.010	8.600	8.910	8.365	1,732,700
2025-06-10	9.020	9.020	8.900	8.930	8.384	51,700
2025-06-09	8.930	9.000	8.930	8.990	8.440	470,400
2025-06-06	9.000	9.020	8.900	8.930	8.297	116,600
2025-06-05	8.950	9.000	8.900	8.990	8.353	395,400
2025-06-04	8.880	8.950	8.860	8.950	8.316	68,700
2025-06-03	8.920	8.950	8.740	8.880	8.251	245,800
2025-05-30	8.950	8.950	8.880	8.920	8.288	85,500
2025-05-29	8.950	8.960	8.850	8.890	8.260	68,400
2025-05-28	8.770	8.960	8.770	8.820	8.195	102,900
2025-05-27	8.800	8.840	8.760	8.760	8.140	38,700
2025-05-26	8.700	8.900	8.700	8.800	8.177	1,236,400
2025-05-23	8.900	8.900	8.670	8.700	8.084	867,300
2025-05-22	8.880	8.960	8.650	8.700	8.084	745,200
2025-05-21	8.880	8.960	8.880	8.890	8.260	289,500
2025-05-20	8.980	8.980	8.880	8.880	8.251	742,600
2025-05-19	8.950	8.990	8.820	8.900	8.270	198,600
2025-05-16	8.900	8.900	8.700	8.810	8.186	354,700
2025-05-15	8.900	8.920	8.890	8.900	8.270	403,000
2025-05-14	8.990	8.990	8.880	8.900	8.270	512,800
2025-05-13	8.900	8.960	8.870	8.900	8.270	397,000
2025-05-09	8.930	8.930	8.870	8.880	8.251	990,700
2025-05-08	8.800	8.990	8.800	8.920	8.288	230,200
2025-05-07	8.700	8.840	8.700	8.750	8.130	422,100
2025-05-06	8.700	8.750	8.650	8.700	8.084	759,100
2025-05-05	8.610	8.750	8.610	8.660	8.047	931,100
2025-05-02	8.690	8.720	8.690	8.700	8.084	413,000
2025-04-30	8.690	8.720	8.660	8.690	8.074	350,000

← NewerPage 6 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.