KIP Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.885	0.890	0.880	0.890	0.751	1,656,100
2024-08-08	0.885	0.890	0.875	0.875	0.738	9,086,100
2024-08-07	0.900	0.900	0.895	0.895	0.752	3,706,600
2024-08-06	0.890	0.900	0.890	0.900	0.756	3,412,800
2024-08-05	0.905	0.905	0.890	0.890	0.748	3,818,900
2024-08-02	0.910	0.910	0.900	0.905	0.760	1,824,900
2024-08-01	0.910	0.910	0.905	0.910	0.764	912,100
2024-07-31	0.910	0.915	0.900	0.910	0.764	2,052,200
2024-07-30	0.915	0.915	0.910	0.910	0.764	3,059,200
2024-07-29	0.915	0.915	0.910	0.910	0.764	4,537,100
2024-07-26	0.910	0.920	0.905	0.915	0.769	2,489,600
2024-07-25	0.900	0.905	0.900	0.905	0.760	90,700
2024-07-24	0.900	0.905	0.900	0.900	0.756	288,900
2024-07-23	0.900	0.905	0.900	0.900	0.756	158,000
2024-07-22	0.895	0.900	0.895	0.900	0.756	715,700
2024-07-19	0.900	0.900	0.895	0.895	0.752	963,100
2024-07-18	0.895	0.900	0.895	0.900	0.756	166,100
2024-07-17	0.900	0.900	0.895	0.895	0.752	247,500
2024-07-16	0.900	0.900	0.895	0.895	0.752	149,800
2024-07-15	0.895	0.900	0.890	0.900	0.756	443,700
2024-07-12	0.895	0.895	0.890	0.895	0.752	81,400
2024-07-11	0.895	0.895	0.890	0.895	0.752	785,000
2024-07-10	0.895	0.900	0.890	0.895	0.752	765,900
2024-07-09	0.890	0.895	0.890	0.890	0.748	647,800
2024-07-05	0.890	0.895	0.890	0.890	0.748	443,800
2024-07-04	0.890	0.895	0.890	0.890	0.748	301,000
2024-07-03	0.890	0.895	0.890	0.890	0.748	505,500
2024-07-02	0.890	0.895	0.890	0.890	0.748	74,200
2024-07-01	0.895	0.895	0.890	0.890	0.748	451,600
2024-06-28	0.890	0.895	0.890	0.895	0.752	459,500
2024-06-27	0.895	0.895	0.885	0.895	0.752	368,500
2024-06-26	0.890	0.895	0.885	0.890	0.748	705,000
2024-06-25	0.885	0.895	0.885	0.890	0.748	400,500
2024-06-24	0.890	0.890	0.885	0.885	0.743	544,700
2024-06-21	0.890	0.895	0.885	0.895	0.752	566,600
2024-06-20	0.885	0.890	0.885	0.885	0.743	3,964,800
2024-06-19	0.890	0.890	0.885	0.885	0.743	4,746,000
2024-06-18	0.890	0.890	0.885	0.890	0.748	381,000
2024-06-14	0.890	0.890	0.885	0.890	0.748	421,600
2024-06-13	0.890	0.890	0.885	0.885	0.743	387,400
2024-06-12	0.890	0.890	0.885	0.890	0.748	504,900
2024-06-11	0.890	0.890	0.885	0.890	0.748	773,700
2024-06-10	0.890	0.890	0.885	0.890	0.748	1,491,000
2024-06-07	0.890	0.890	0.885	0.890	0.748	1,819,100
2024-06-06	0.890	0.890	0.885	0.885	0.743	366,800
2024-06-05	0.890	0.890	0.885	0.890	0.748	446,300
2024-06-04	0.890	0.890	0.885	0.885	0.743	604,800
2024-05-31	0.885	0.890	0.885	0.885	0.743	571,700
2024-05-30	0.890	0.890	0.885	0.890	0.748	995,500
2024-05-29	0.895	0.895	0.885	0.885	0.743	3,395,800
2024-05-28	0.895	0.895	0.890	0.895	0.752	819,100
2024-05-27	0.895	0.900	0.890	0.895	0.752	1,150,900
2024-05-24	0.895	0.900	0.890	0.890	0.748	542,100
2024-05-23	0.895	0.900	0.890	0.890	0.748	948,800
2024-05-21	0.895	0.900	0.890	0.895	0.752	1,473,500
2024-05-20	0.890	0.895	0.890	0.890	0.748	634,600
2024-05-17	0.895	0.900	0.890	0.890	0.748	706,400
2024-05-16	0.900	0.900	0.895	0.895	0.752	218,500
2024-05-15	0.895	0.900	0.895	0.900	0.756	312,700
2024-05-14	0.895	0.895	0.890	0.895	0.752	375,500

← NewerPage 10 of 21 · 1,227 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.