KIP Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.865	0.870	0.860	0.870	0.870	463,900
2026-10-15	0.865	0.870	0.860	0.870	0.870	494,600
2026-10-14	0.860	0.865	0.855	0.865	0.865	827,600
2026-10-13	0.860	0.865	0.855	0.865	0.865	928,500
2026-10-12	0.860	0.865	0.855	0.860	0.860	536,800
2026-10-09	0.860	0.860	0.855	0.860	0.860	871,400
2026-10-08	0.865	0.865	0.855	0.860	0.860	1,402,700
2026-10-07	0.865	0.865	0.860	0.865	0.865	675,100
2026-10-06	0.865	0.865	0.860	0.865	0.865	155,500
2026-10-05	0.860	0.865	0.855	0.865	0.865	1,097,700
2026-10-02	0.860	0.860	0.855	0.855	0.855	342,800
2026-10-01	0.855	0.860	0.855	0.860	0.860	622,400
2026-09-30	0.850	0.860	0.850	0.850	0.850	835,100
2026-09-29	0.860	0.860	0.855	0.855	0.855	571,400
2026-09-28	0.850	0.860	0.850	0.860	0.860	669,300
2026-09-25	0.855	0.855	0.850	0.850	0.850	393,700
2026-09-24	0.850	0.855	0.850	0.855	0.855	450,700
2026-09-23	0.855	0.855	0.850	0.850	0.850	1,001,200
2026-09-22	0.855	0.855	0.850	0.850	0.850	663,800
2026-09-21	0.855	0.855	0.850	0.855	0.855	253,300
2026-09-18	0.850	0.855	0.850	0.855	0.855	598,300
2026-09-17	0.855	0.855	0.850	0.850	0.850	576,300
2026-09-16	0.855	0.855	0.855	0.855	0.855	0
2026-09-15	0.855	0.860	0.850	0.855	0.855	1,023,600
2026-09-14	0.855	0.855	0.850	0.850	0.850	318,500
2026-09-11	0.855	0.855	0.850	0.855	0.855	464,800
2026-09-10	0.855	0.855	0.850	0.855	0.855	283,800
2026-09-09	0.855	0.860	0.850	0.850	0.850	479,500
2026-09-08	0.855	0.860	0.855	0.855	0.855	559,500
2026-09-07	0.855	0.860	0.855	0.855	0.855	535,600
2026-09-04	0.855	0.855	0.850	0.855	0.855	673,100
2026-09-03	0.850	0.855	0.845	0.855	0.855	1,573,600
2026-09-02	0.850	0.850	0.845	0.850	0.850	533,200
2026-09-01	0.845	0.850	0.845	0.850	0.850	857,600
2026-08-31	0.850	0.850	0.850	0.850	0.850	0
2026-08-28	0.855	0.855	0.845	0.850	0.850	873,600
2026-08-27	0.850	0.855	0.840	0.855	0.855	2,207,100
2026-08-26	0.855	0.860	0.850	0.850	0.850	1,587,300
2026-08-25	0.850	0.850	0.850	0.850	0.850	0
2026-08-24	0.855	0.855	0.850	0.850	0.850	1,235,500
2026-08-21	0.850	0.855	0.845	0.855	0.855	1,353,900
2026-08-20	0.855	0.860	0.855	0.860	0.852	489,100
2026-08-19	0.855	0.860	0.855	0.855	0.847	406,700
2026-08-18	0.855	0.860	0.850	0.855	0.847	745,200
2026-08-17	0.850	0.860	0.850	0.855	0.847	1,305,300
2026-08-14	0.855	0.855	0.850	0.850	0.842	155,200
2026-08-13	0.850	0.855	0.845	0.850	0.842	1,060,700
2026-08-12	0.850	0.850	0.845	0.845	0.837	672,400
2026-08-11	0.850	0.850	0.845	0.850	0.842	814,200
2026-08-10	0.845	0.850	0.845	0.850	0.842	373,900
2026-08-07	0.850	0.855	0.840	0.845	0.837	2,360,900
2026-08-06	0.845	0.855	0.845	0.850	0.842	2,533,200
2026-08-05	0.875	0.875	0.870	0.870	0.842	788,900
2026-08-04	0.875	0.875	0.865	0.875	0.846	2,089,500
2026-08-03	0.870	0.880	0.870	0.875	0.846	1,038,700
2026-07-31	0.875	0.875	0.870	0.870	0.842	1,237,500
2026-07-30	0.875	0.875	0.870	0.875	0.846	510,500
2026-07-29	0.870	0.875	0.870	0.870	0.842	570,000
2026-07-28	0.870	0.875	0.870	0.875	0.846	898,400
2026-07-27	0.865	0.875	0.865	0.870	0.842	2,577,200

Page 1 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.0082 MYR
2026-08-06	0.0203 MYR
2026-05-12	0.0173 MYR
2026-02-06	0.0170 MYR
2025-10-10	0.0120 MYR
2025-08-19	0.0060 MYR
2025-08-07	0.0202 MYR
2025-05-08	0.0160 MYR
2025-02-06	0.0048 MYR
2024-11-28	0.0118 MYR
2024-11-05	0.0152 MYR
2024-08-08	0.0041 MYR
2024-05-08	0.0124 MYR
2024-02-13	0.0085 MYR
2023-11-02	0.0144 MYR
2023-08-07	0.0078 MYR
2023-05-08	0.0102 MYR
2023-02-03	0.0144 MYR
2022-11-09	0.0139 MYR
2022-08-11	0.0199 MYR
2022-05-09	0.0109 MYR
2022-02-04	0.0084 MYR
2021-11-03	0.0071 MYR
2021-08-13	0.0071 MYR
2021-05-05	0.0060 MYR
2021-02-04	0.0072 MYR
2020-11-04	0.0070 MYR
2020-08-12	0.0122 MYR
2020-05-08	0.0139 MYR
2020-01-30	0.0010 MYR
2019-10-31	0.0128 MYR
2019-08-09	0.0000 MYR
2019-05-03	0.0003 MYR
2019-01-29	0.0003 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.