KIP Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.890	0.895	0.885	0.895	0.742	284,800
2024-02-09	0.900	0.900	0.900	0.900	0.739	393,300
2024-02-08	0.900	0.900	0.900	0.900	0.739	159,900
2024-02-07	0.895	0.900	0.890	0.895	0.734	733,000
2024-02-06	0.890	0.895	0.890	0.895	0.734	360,800
2024-02-05	0.890	0.895	0.890	0.890	0.730	1,539,300
2024-02-02	0.890	0.895	0.885	0.890	0.730	1,804,700
2024-01-31	0.885	0.895	0.885	0.890	0.730	1,014,500
2024-01-30	0.890	0.890	0.885	0.885	0.726	1,137,200
2024-01-29	0.885	0.890	0.880	0.885	0.726	1,640,300
2024-01-26	0.885	0.895	0.880	0.890	0.730	1,399,800
2024-01-24	0.890	0.890	0.880	0.885	0.726	1,597,300
2024-01-23	0.890	0.895	0.885	0.885	0.726	627,300
2024-01-22	0.885	0.895	0.885	0.890	0.730	1,525,600
2024-01-19	0.890	0.890	0.885	0.885	0.726	1,827,900
2024-01-18	0.900	0.900	0.885	0.890	0.730	3,800,700
2024-01-17	0.900	0.900	0.895	0.900	0.739	284,000
2024-01-16	0.900	0.900	0.895	0.900	0.739	184,200
2024-01-15	0.900	0.900	0.895	0.900	0.739	160,700
2024-01-12	0.900	0.900	0.895	0.895	0.734	187,400
2024-01-11	0.900	0.900	0.895	0.900	0.739	213,900
2024-01-10	0.900	0.900	0.890	0.900	0.739	1,550,400
2024-01-09	0.895	0.900	0.895	0.895	0.734	455,700
2024-01-08	0.900	0.900	0.895	0.895	0.734	571,700
2024-01-05	0.900	0.900	0.895	0.900	0.739	451,100
2024-01-04	0.895	0.900	0.895	0.900	0.739	400,400
2024-01-03	0.895	0.900	0.895	0.895	0.734	79,800
2024-01-02	0.895	0.900	0.895	0.895	0.734	431,900
2023-12-29	0.895	0.900	0.895	0.895	0.734	109,700
2023-12-28	0.895	0.900	0.895	0.900	0.739	35,500
2023-12-27	0.900	0.900	0.895	0.900	0.739	565,700
2023-12-26	0.900	0.900	0.895	0.900	0.739	59,700
2023-12-22	0.895	0.900	0.895	0.900	0.739	35,200
2023-12-21	0.895	0.895	0.895	0.895	0.734	297,200
2023-12-20	0.900	0.900	0.895	0.900	0.739	86,700
2023-12-19	0.895	0.900	0.895	0.900	0.739	528,800
2023-12-18	0.895	0.900	0.895	0.895	0.734	117,200
2023-12-15	0.895	0.900	0.895	0.895	0.734	485,200
2023-12-14	0.895	0.900	0.890	0.900	0.739	604,200
2023-12-13	0.895	0.900	0.890	0.890	0.730	250,600
2023-12-12	0.895	0.900	0.890	0.895	0.734	1,196,500
2023-12-11	0.895	0.895	0.890	0.895	0.734	312,400
2023-12-08	0.895	0.895	0.895	0.895	0.734	416,100
2023-12-07	0.895	0.900	0.890	0.895	0.734	332,800
2023-12-06	0.900	0.900	0.895	0.895	0.734	922,700
2023-12-05	0.900	0.900	0.895	0.900	0.739	89,500
2023-12-04	0.895	0.900	0.895	0.900	0.739	46,700
2023-12-01	0.895	0.900	0.895	0.900	0.739	98,600
2023-11-30	0.900	0.900	0.895	0.895	0.734	78,600
2023-11-29	0.895	0.900	0.895	0.900	0.739	13,500
2023-11-28	0.895	0.900	0.895	0.895	0.734	291,000
2023-11-27	0.900	0.900	0.895	0.900	0.739	185,300
2023-11-24	0.900	0.900	0.895	0.900	0.739	227,900
2023-11-23	0.895	0.900	0.895	0.895	0.734	162,000
2023-11-22	0.895	0.900	0.895	0.895	0.734	65,800
2023-11-21	0.900	0.900	0.895	0.900	0.739	151,500
2023-11-20	0.895	0.900	0.895	0.900	0.739	173,500
2023-11-17	0.895	0.900	0.895	0.895	0.734	79,600
2023-11-16	0.895	0.900	0.895	0.895	0.734	120,300
2023-11-15	0.900	0.900	0.890	0.890	0.730	324,000

← NewerPage 12 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.