KIP Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.895	0.895	0.890	0.895	0.752	712,700
2024-05-10	0.895	0.900	0.890	0.890	0.748	1,336,300
2024-05-09	0.895	0.900	0.890	0.890	0.748	816,800
2024-05-08	0.900	0.900	0.885	0.890	0.748	2,529,700
2024-05-07	0.910	0.910	0.905	0.910	0.754	1,176,000
2024-05-06	0.905	0.910	0.905	0.910	0.754	820,100
2024-05-03	0.905	0.905	0.905	0.905	0.750	678,700
2024-05-02	0.905	0.905	0.900	0.905	0.750	730,400
2024-04-30	0.905	0.910	0.900	0.905	0.750	1,427,700
2024-04-29	0.905	0.910	0.905	0.905	0.750	323,800
2024-04-26	0.905	0.910	0.900	0.905	0.750	1,322,600
2024-04-25	0.900	0.915	0.900	0.905	0.750	851,000
2024-04-24	0.900	0.905	0.900	0.905	0.750	479,300
2024-04-23	0.905	0.905	0.900	0.900	0.746	140,300
2024-04-22	0.900	0.900	0.895	0.900	0.746	720,600
2024-04-19	0.900	0.900	0.895	0.900	0.746	682,300
2024-04-18	0.900	0.900	0.895	0.900	0.746	314,200
2024-04-17	0.900	0.900	0.895	0.900	0.746	219,600
2024-04-16	0.900	0.900	0.895	0.900	0.746	333,900
2024-04-15	0.895	0.900	0.890	0.900	0.746	541,600
2024-04-12	0.895	0.905	0.895	0.895	0.742	1,357,400
2024-04-09	0.895	0.895	0.890	0.895	0.742	192,100
2024-04-08	0.895	0.895	0.890	0.890	0.737	1,427,600
2024-04-05	0.890	0.895	0.890	0.895	0.742	234,400
2024-04-04	0.890	0.890	0.890	0.890	0.737	496,600
2024-04-03	0.895	0.895	0.885	0.890	0.737	2,544,200
2024-04-02	0.890	0.895	0.885	0.885	0.733	919,500
2024-04-01	0.890	0.890	0.890	0.890	0.737	887,900
2024-03-29	0.890	0.890	0.885	0.890	0.737	634,400
2024-03-27	0.890	0.890	0.885	0.890	0.737	309,200
2024-03-26	0.890	0.895	0.885	0.890	0.737	437,400
2024-03-25	0.890	0.895	0.890	0.890	0.737	385,400
2024-03-22	0.890	0.890	0.885	0.890	0.737	340,900
2024-03-21	0.890	0.890	0.885	0.890	0.737	383,200
2024-03-20	0.890	0.895	0.885	0.890	0.737	1,002,100
2024-03-19	0.890	0.890	0.885	0.890	0.737	381,100
2024-03-18	0.890	0.895	0.890	0.890	0.737	699,800
2024-03-15	0.890	0.890	0.885	0.890	0.737	585,700
2024-03-14	0.890	0.895	0.885	0.890	0.737	315,000
2024-03-13	0.890	0.890	0.885	0.885	0.733	194,500
2024-03-12	0.895	0.895	0.885	0.890	0.737	246,100
2024-03-11	0.890	0.890	0.885	0.890	0.737	405,400
2024-03-08	0.885	0.890	0.885	0.890	0.737	376,000
2024-03-07	0.890	0.890	0.885	0.885	0.733	209,400
2024-03-06	0.890	0.890	0.885	0.890	0.737	291,800
2024-03-05	0.885	0.890	0.885	0.890	0.737	116,800
2024-03-04	0.890	0.890	0.885	0.890	0.737	304,400
2024-03-01	0.890	0.890	0.885	0.890	0.737	515,400
2024-02-29	0.890	0.890	0.885	0.890	0.737	258,800
2024-02-28	0.885	0.890	0.885	0.885	0.733	532,100
2024-02-27	0.890	0.890	0.885	0.885	0.733	1,005,700
2024-02-26	0.890	0.895	0.885	0.885	0.733	730,700
2024-02-23	0.890	0.890	0.885	0.890	0.737	377,300
2024-02-22	0.890	0.890	0.885	0.890	0.737	353,500
2024-02-21	0.890	0.895	0.890	0.890	0.737	520,100
2024-02-20	0.890	0.890	0.885	0.885	0.733	193,100
2024-02-19	0.890	0.890	0.885	0.885	0.733	274,100
2024-02-16	0.890	0.890	0.890	0.890	0.737	168,800
2024-02-15	0.890	0.895	0.885	0.885	0.733	1,002,600
2024-02-14	0.890	0.890	0.885	0.890	0.737	276,200

← NewerPage 11 of 21 · 1,226 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.