KLCC Property Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 8.050 | 8.060 | 8.040 | 8.060 | 7.337 | 106,500 |
| 2025-01-24 | 8.050 | 8.100 | 8.000 | 8.050 | 7.328 | 25,500 |
| 2025-01-23 | 8.020 | 8.090 | 8.010 | 8.040 | 7.318 | 14,400 |
| 2025-01-22 | 8.010 | 8.010 | 8.010 | 8.010 | 7.291 | 2,200 |
| 2025-01-21 | 8.010 | 8.040 | 8.000 | 8.010 | 7.291 | 49,500 |
| 2025-01-20 | 8.010 | 8.070 | 8.010 | 8.070 | 7.346 | 25,600 |
| 2025-01-17 | 8.000 | 8.050 | 8.000 | 8.010 | 7.291 | 98,800 |
| 2025-01-16 | 8.010 | 8.010 | 7.960 | 8.000 | 7.282 | 6,700 |
| 2025-01-15 | 8.050 | 8.060 | 8.050 | 8.060 | 7.337 | 24,500 |
| 2025-01-14 | 8.100 | 8.110 | 8.000 | 8.050 | 7.328 | 3,500 |
| 2025-01-13 | 8.070 | 8.120 | 7.980 | 8.110 | 7.382 | 2,100 |
| 2025-01-10 | 8.050 | 8.110 | 8.050 | 8.070 | 7.346 | 17,000 |
| 2025-01-09 | 8.100 | 8.100 | 7.970 | 8.050 | 7.328 | 3,600 |
| 2025-01-08 | 8.000 | 8.030 | 7.960 | 8.000 | 7.282 | 297,600 |
| 2025-01-07 | 7.990 | 8.000 | 7.990 | 8.000 | 7.282 | 65,000 |
| 2025-01-06 | 8.100 | 8.110 | 7.970 | 7.990 | 7.273 | 75,100 |
| 2025-01-03 | 8.100 | 8.100 | 8.030 | 8.080 | 7.355 | 110,400 |
| 2025-01-02 | 8.120 | 8.150 | 8.120 | 8.120 | 7.391 | 10,300 |
| 2024-12-31 | 8.090 | 8.150 | 8.030 | 8.150 | 7.419 | 52,900 |
| 2024-12-30 | 8.050 | 8.060 | 8.000 | 8.060 | 7.337 | 24,100 |
| 2024-12-27 | 8.050 | 8.070 | 8.050 | 8.050 | 7.328 | 153,200 |
| 2024-12-26 | 8.080 | 8.080 | 8.050 | 8.050 | 7.328 | 1,200 |
| 2024-12-24 | 8.100 | 8.120 | 8.060 | 8.060 | 7.337 | 17,400 |
| 2024-12-23 | 8.200 | 8.200 | 8.050 | 8.080 | 7.355 | 43,500 |
| 2024-12-20 | 7.960 | 8.210 | 7.960 | 8.210 | 7.473 | 141,400 |
| 2024-12-19 | 7.960 | 7.970 | 7.960 | 7.960 | 7.246 | 9,200 |
| 2024-12-18 | 7.930 | 7.960 | 7.920 | 7.960 | 7.246 | 8,100 |
| 2024-12-17 | 7.950 | 8.000 | 7.930 | 7.940 | 7.227 | 84,200 |
| 2024-12-16 | 8.070 | 8.070 | 7.930 | 8.000 | 7.282 | 1,600 |
| 2024-12-13 | 8.030 | 8.030 | 7.950 | 7.950 | 7.237 | 1,004,000 |
| 2024-12-12 | 8.030 | 8.030 | 7.980 | 8.030 | 7.309 | 1,300 |
| 2024-12-11 | 8.030 | 8.030 | 7.950 | 8.030 | 7.309 | 112,500 |
| 2024-12-10 | 7.960 | 8.030 | 7.950 | 8.030 | 7.309 | 48,700 |
| 2024-12-09 | 7.960 | 8.030 | 7.960 | 8.030 | 7.309 | 5,800 |
| 2024-12-06 | 7.950 | 8.020 | 7.950 | 8.020 | 7.300 | 122,300 |
| 2024-12-05 | 8.000 | 8.010 | 7.990 | 8.000 | 7.198 | 112,000 |
| 2024-12-04 | 8.000 | 8.100 | 8.000 | 8.100 | 7.288 | 270,800 |
| 2024-12-03 | 8.000 | 8.010 | 7.990 | 8.000 | 7.198 | 140,300 |
| 2024-12-02 | 8.010 | 8.010 | 7.960 | 7.960 | 7.162 | 18,500 |
| 2024-11-29 | 8.070 | 8.070 | 8.000 | 8.020 | 7.216 | 54,500 |
| 2024-11-28 | 8.000 | 8.100 | 8.000 | 8.100 | 7.288 | 14,100 |
| 2024-11-27 | 7.990 | 8.010 | 7.970 | 8.000 | 7.198 | 232,500 |
| 2024-11-26 | 8.000 | 8.020 | 8.000 | 8.000 | 7.198 | 9,900 |
| 2024-11-25 | 8.000 | 8.010 | 7.950 | 8.000 | 7.198 | 255,600 |
| 2024-11-22 | 7.990 | 8.030 | 7.990 | 7.990 | 7.189 | 202,400 |
| 2024-11-21 | 7.950 | 8.030 | 7.950 | 7.950 | 7.153 | 7,300 |
| 2024-11-20 | 8.010 | 8.010 | 7.950 | 7.960 | 7.162 | 10,400 |
| 2024-11-19 | 8.010 | 8.020 | 8.010 | 8.010 | 7.207 | 38,700 |
| 2024-11-18 | 7.960 | 8.060 | 7.960 | 8.010 | 7.207 | 16,100 |
| 2024-11-15 | 7.990 | 8.050 | 7.990 | 8.050 | 7.243 | 113,400 |
| 2024-11-14 | 8.070 | 8.070 | 7.990 | 7.990 | 7.189 | 700 |
| 2024-11-13 | 7.990 | 8.000 | 7.990 | 7.990 | 7.189 | 29,900 |
| 2024-11-12 | 7.950 | 7.960 | 7.950 | 7.950 | 7.153 | 3,300 |
| 2024-11-11 | 7.980 | 8.070 | 7.960 | 8.070 | 7.261 | 3,900 |
| 2024-11-08 | 8.050 | 8.050 | 7.990 | 8.000 | 7.198 | 504,300 |
| 2024-11-07 | 8.000 | 8.010 | 8.000 | 8.000 | 7.198 | 1,212,700 |
| 2024-11-06 | 7.990 | 8.000 | 7.990 | 8.000 | 7.198 | 1,154,200 |
| 2024-11-05 | 7.990 | 8.000 | 7.970 | 7.990 | 7.189 | 493,200 |
| 2024-11-04 | 7.960 | 8.000 | 7.920 | 7.990 | 7.189 | 309,100 |
| 2024-11-01 | 8.000 | 8.000 | 7.950 | 7.960 | 7.162 | 9,700 |
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.