KLCC Property Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	8.710	8.710	8.650	8.690	8.074	337,000
2025-04-28	8.700	8.700	8.690	8.700	8.084	616,900
2025-04-25	8.620	8.660	8.620	8.660	8.047	157,400
2025-04-24	8.690	8.690	8.600	8.630	8.019	1,280,000
2025-04-23	8.690	8.750	8.680	8.690	8.074	902,400
2025-04-22	8.690	8.690	8.680	8.690	8.074	213,800
2025-04-21	8.660	8.730	8.400	8.690	8.074	264,200
2025-04-18	8.550	8.660	8.550	8.640	8.028	150,200
2025-04-17	8.660	8.670	8.650	8.650	8.037	438,500
2025-04-16	8.600	8.660	8.600	8.660	8.047	160,700
2025-04-15	8.650	8.650	8.580	8.600	7.991	20,300
2025-04-14	8.690	8.700	8.650	8.650	8.037	74,000
2025-04-11	8.550	8.690	8.510	8.650	8.037	146,400
2025-04-10	8.500	8.600	8.500	8.600	7.991	37,300
2025-04-09	8.500	8.520	8.470	8.500	7.898	373,800
2025-04-08	8.500	8.530	8.390	8.500	7.898	298,400
2025-04-07	8.580	8.640	8.450	8.530	7.926	421,900
2025-04-04	8.490	8.650	8.490	8.640	8.028	89,200
2025-04-03	8.500	8.550	8.500	8.520	7.917	253,200
2025-04-02	8.500	8.540	8.500	8.500	7.898	1,043,300
2025-03-28	8.450	8.490	8.450	8.490	7.889	151,600
2025-03-27	8.390	8.480	8.390	8.440	7.842	7,300
2025-03-26	8.360	8.450	8.360	8.390	7.796	939,800
2025-03-25	8.400	8.410	8.350	8.350	7.759	268,600
2025-03-24	8.210	8.420	8.210	8.400	7.805	691,900
2025-03-21	8.450	8.450	8.250	8.260	7.675	2,194,500
2025-03-20	8.500	8.500	8.440	8.450	7.851	328,200
2025-03-19	8.500	8.510	8.480	8.490	7.889	749,700
2025-03-17	8.500	8.520	8.490	8.490	7.889	472,000
2025-03-14	8.500	8.500	8.450	8.480	7.879	1,065,500
2025-03-13	8.500	8.590	8.460	8.460	7.861	1,082,300
2025-03-12	8.500	8.500	8.320	8.470	7.870	821,600
2025-03-11	8.580	8.600	8.310	8.500	7.898	690,700
2025-03-10	8.590	8.600	8.510	8.580	7.972	17,800
2025-03-07	8.500	8.590	8.480	8.590	7.982	85,400
2025-03-06	8.450	8.500	8.450	8.450	7.851	141,400
2025-03-05	8.400	8.450	8.400	8.450	7.851	83,800
2025-03-04	8.450	8.500	8.450	8.450	7.851	27,200
2025-03-03	8.450	8.530	8.310	8.500	7.898	101,600
2025-02-28	8.300	8.450	8.290	8.450	7.851	56,500
2025-02-27	8.350	8.350	8.100	8.300	7.712	88,400
2025-02-26	8.240	8.250	8.240	8.240	7.656	44,300
2025-02-25	8.300	8.310	8.200	8.240	7.656	141,500
2025-02-24	8.210	8.300	8.210	8.300	7.712	7,700
2025-02-21	8.200	8.210	8.200	8.210	7.628	63,400
2025-02-20	8.190	8.200	8.000	8.200	7.619	43,000
2025-02-19	8.220	8.220	8.150	8.200	7.619	19,700
2025-02-18	8.550	8.550	8.350	8.400	7.646	81,700
2025-02-17	8.490	8.500	8.480	8.480	7.719	327,300
2025-02-14	8.420	8.500	8.420	8.490	7.728	62,900
2025-02-13	8.410	8.420	8.390	8.420	7.664	316,900
2025-02-12	8.410	8.450	8.400	8.410	7.655	14,500
2025-02-10	8.440	8.490	8.420	8.420	7.664	10,300
2025-02-07	8.440	8.460	8.440	8.440	7.683	193,100
2025-02-06	8.380	8.420	8.340	8.400	7.646	219,800
2025-02-05	8.270	8.400	8.270	8.350	7.601	56,500
2025-02-04	8.180	8.270	8.180	8.270	7.528	96,700
2025-02-03	8.140	8.180	8.050	8.180	7.446	23,300
2025-01-31	8.050	8.140	8.010	8.140	7.409	1,028,100
2025-01-28	8.060	8.060	8.040	8.050	7.328	1,074,200

← NewerPage 7 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.