KLCC Property Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.950 | 8.000 | 7.940 | 8.000 | 7.198 | 923,000 |
| 2024-10-29 | 8.000 | 8.020 | 7.990 | 7.990 | 7.189 | 168,700 |
| 2024-10-28 | 7.970 | 7.990 | 7.970 | 7.970 | 7.171 | 4,100 |
| 2024-10-25 | 7.970 | 8.000 | 7.970 | 7.990 | 7.189 | 2,700 |
| 2024-10-24 | 7.950 | 8.030 | 7.950 | 8.000 | 7.198 | 102,800 |
| 2024-10-23 | 8.000 | 8.010 | 8.000 | 8.000 | 7.198 | 168,400 |
| 2024-10-22 | 8.000 | 8.000 | 7.940 | 8.000 | 7.198 | 2,800 |
| 2024-10-21 | 8.040 | 8.040 | 7.950 | 8.000 | 7.198 | 191,500 |
| 2024-10-18 | 7.990 | 8.040 | 7.990 | 8.040 | 7.234 | 251,200 |
| 2024-10-17 | 8.000 | 8.040 | 7.990 | 7.990 | 7.189 | 63,700 |
| 2024-10-16 | 7.930 | 8.000 | 7.930 | 8.000 | 7.198 | 65,900 |
| 2024-10-15 | 8.000 | 8.000 | 7.910 | 7.910 | 7.117 | 6,800 |
| 2024-10-14 | 8.100 | 8.100 | 8.000 | 8.000 | 7.198 | 40,000 |
| 2024-10-11 | 8.000 | 8.100 | 8.000 | 8.050 | 7.243 | 49,400 |
| 2024-10-10 | 7.990 | 8.040 | 7.950 | 7.950 | 7.153 | 26,000 |
| 2024-10-09 | 7.830 | 8.000 | 7.830 | 7.900 | 7.108 | 119,900 |
| 2024-10-08 | 7.850 | 7.860 | 7.790 | 7.800 | 7.018 | 65,700 |
| 2024-10-07 | 7.830 | 7.900 | 7.830 | 7.900 | 7.108 | 325,100 |
| 2024-10-04 | 7.860 | 7.860 | 7.800 | 7.840 | 7.054 | 50,900 |
| 2024-10-03 | 7.830 | 7.900 | 7.830 | 7.860 | 7.072 | 110,900 |
| 2024-10-02 | 7.840 | 7.850 | 7.810 | 7.830 | 7.045 | 80,300 |
| 2024-10-01 | 8.000 | 8.000 | 7.800 | 7.830 | 7.045 | 31,400 |
| 2024-09-30 | 7.900 | 8.000 | 7.900 | 8.000 | 7.198 | 40,200 |
| 2024-09-27 | 7.900 | 7.900 | 7.850 | 7.890 | 7.099 | 277,500 |
| 2024-09-26 | 7.860 | 7.860 | 7.820 | 7.850 | 7.063 | 760,700 |
| 2024-09-25 | 7.950 | 7.950 | 7.860 | 7.860 | 7.072 | 4,500 |
| 2024-09-24 | 7.910 | 8.000 | 7.900 | 7.950 | 7.153 | 103,800 |
| 2024-09-23 | 7.900 | 7.920 | 7.870 | 7.920 | 7.126 | 1,500 |
| 2024-09-20 | 7.920 | 7.930 | 7.880 | 7.920 | 7.126 | 1,447,300 |
| 2024-09-19 | 8.000 | 8.000 | 7.900 | 7.920 | 7.126 | 6,000 |
| 2024-09-18 | 8.000 | 8.010 | 7.900 | 8.000 | 7.198 | 918,500 |
| 2024-09-17 | 7.960 | 8.210 | 7.940 | 8.180 | 7.360 | 92,800 |
| 2024-09-13 | 7.850 | 7.970 | 7.850 | 7.970 | 7.171 | 18,700 |
| 2024-09-12 | 7.760 | 7.800 | 7.750 | 7.790 | 7.009 | 3,400 |
| 2024-09-11 | 7.720 | 7.750 | 7.720 | 7.750 | 6.973 | 2,900 |
| 2024-09-10 | 7.900 | 7.900 | 7.730 | 7.730 | 6.955 | 56,200 |
| 2024-09-09 | 7.990 | 7.990 | 7.930 | 7.950 | 7.071 | 240,500 |
| 2024-09-06 | 7.980 | 8.000 | 7.830 | 7.830 | 6.964 | 82,400 |
| 2024-09-05 | 7.810 | 7.990 | 7.730 | 7.890 | 7.017 | 68,300 |
| 2024-09-04 | 7.740 | 7.850 | 7.740 | 7.810 | 6.946 | 11,700 |
| 2024-09-03 | 7.800 | 7.850 | 7.750 | 7.800 | 6.937 | 358,400 |
| 2024-09-02 | 7.800 | 7.870 | 7.730 | 7.800 | 6.937 | 445,400 |
| 2024-08-30 | 7.850 | 7.850 | 7.730 | 7.800 | 6.937 | 20,500 |
| 2024-08-29 | 7.800 | 7.880 | 7.800 | 7.860 | 6.990 | 48,600 |
| 2024-08-28 | 7.800 | 7.820 | 7.800 | 7.800 | 6.937 | 4,000 |
| 2024-08-27 | 7.700 | 7.820 | 7.700 | 7.820 | 6.955 | 118,500 |
| 2024-08-26 | 7.830 | 7.830 | 7.790 | 7.790 | 6.928 | 56,300 |
| 2024-08-23 | 7.780 | 7.840 | 7.780 | 7.800 | 6.937 | 51,000 |
| 2024-08-22 | 7.710 | 7.800 | 7.700 | 7.800 | 6.937 | 795,000 |
| 2024-08-21 | 7.710 | 7.710 | 7.600 | 7.710 | 6.857 | 39,400 |
| 2024-08-20 | 7.650 | 7.710 | 7.650 | 7.710 | 6.857 | 78,000 |
| 2024-08-19 | 7.550 | 7.650 | 7.550 | 7.650 | 6.804 | 25,200 |
| 2024-08-16 | 7.610 | 7.630 | 7.600 | 7.610 | 6.768 | 98,300 |
| 2024-08-15 | 7.650 | 7.650 | 7.610 | 7.610 | 6.768 | 103,300 |
| 2024-08-14 | 7.680 | 7.700 | 7.600 | 7.700 | 6.848 | 40,500 |
| 2024-08-13 | 7.650 | 7.660 | 7.650 | 7.660 | 6.813 | 227,500 |
| 2024-08-12 | 7.600 | 7.660 | 7.550 | 7.650 | 6.804 | 706,200 |
| 2024-08-09 | 7.620 | 7.620 | 7.620 | 7.620 | 6.777 | 200 |
| 2024-08-08 | 7.600 | 7.620 | 7.600 | 7.620 | 6.777 | 527,700 |
| 2024-08-07 | 7.600 | 7.600 | 7.590 | 7.600 | 6.759 | 149,700 |
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.