KIP Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.895	0.900	0.895	0.895	0.734	226,900
2023-11-10	0.895	0.900	0.890	0.900	0.739	166,500
2023-11-09	0.895	0.895	0.895	0.895	0.734	208,600
2023-11-08	0.895	0.900	0.895	0.895	0.734	51,000
2023-11-07	0.890	0.900	0.890	0.900	0.739	78,100
2023-11-06	0.895	0.895	0.890	0.890	0.730	156,300
2023-11-03	0.890	0.895	0.890	0.890	0.730	266,000
2023-11-02	0.890	0.895	0.890	0.890	0.730	326,700
2023-11-01	0.905	0.910	0.905	0.905	0.731	194,900
2023-10-31	0.900	0.905	0.900	0.900	0.727	433,700
2023-10-30	0.895	0.905	0.895	0.900	0.727	586,200
2023-10-27	0.900	0.905	0.895	0.895	0.723	428,700
2023-10-26	0.895	0.900	0.895	0.900	0.727	305,600
2023-10-25	0.910	0.910	0.900	0.900	0.727	632,200
2023-10-24	0.900	0.905	0.900	0.905	0.731	258,600
2023-10-23	0.900	0.905	0.895	0.905	0.731	308,700
2023-10-20	0.895	0.895	0.890	0.895	0.723	143,100
2023-10-19	0.895	0.900	0.895	0.895	0.723	253,300
2023-10-18	0.895	0.895	0.890	0.895	0.723	110,400
2023-10-17	0.890	0.895	0.890	0.895	0.723	209,600
2023-10-16	0.890	0.895	0.890	0.895	0.723	252,900
2023-10-13	0.895	0.895	0.890	0.895	0.723	116,300
2023-10-12	0.895	0.895	0.890	0.895	0.723	284,100
2023-10-11	0.900	0.900	0.895	0.895	0.723	277,000
2023-10-10	0.900	0.900	0.895	0.895	0.723	108,400
2023-10-09	0.900	0.900	0.895	0.900	0.727	402,400
2023-10-06	0.890	0.895	0.890	0.895	0.723	119,800
2023-10-05	0.895	0.895	0.890	0.895	0.723	180,700
2023-10-04	0.890	0.895	0.885	0.895	0.723	141,000
2023-10-03	0.890	0.890	0.890	0.890	0.719	113,500
2023-10-02	0.890	0.895	0.885	0.885	0.715	372,500
2023-09-29	0.890	0.890	0.885	0.890	0.719	175,100
2023-09-27	0.890	0.890	0.885	0.890	0.719	138,700
2023-09-26	0.895	0.895	0.890	0.890	0.719	139,500
2023-09-25	0.895	0.895	0.890	0.890	0.719	176,400
2023-09-22	0.890	0.895	0.890	0.895	0.723	256,300
2023-09-21	0.890	0.895	0.890	0.895	0.723	82,300
2023-09-20	0.890	0.895	0.890	0.890	0.719	113,400
2023-09-19	0.890	0.895	0.890	0.890	0.719	183,700
2023-09-18	0.895	0.895	0.890	0.890	0.719	87,600
2023-09-15	0.890	0.895	0.885	0.895	0.723	85,500
2023-09-14	0.890	0.890	0.890	0.890	0.719	35,800
2023-09-13	0.890	0.890	0.885	0.890	0.719	76,100
2023-09-12	0.885	0.890	0.885	0.890	0.719	103,100
2023-09-11	0.890	0.890	0.885	0.885	0.715	155,200
2023-09-08	0.890	0.890	0.885	0.890	0.719	34,500
2023-09-07	0.890	0.890	0.880	0.890	0.719	988,700
2023-09-06	0.885	0.890	0.880	0.890	0.719	694,800
2023-09-05	0.890	0.890	0.885	0.885	0.715	1,066,100
2023-09-04	0.895	0.895	0.890	0.890	0.719	581,600
2023-09-01	0.890	0.895	0.885	0.895	0.723	246,500
2023-08-30	0.890	0.890	0.885	0.890	0.719	247,300
2023-08-29	0.885	0.890	0.885	0.885	0.715	802,600
2023-08-28	0.885	0.890	0.885	0.885	0.715	85,900
2023-08-25	0.885	0.890	0.885	0.885	0.715	103,000
2023-08-24	0.890	0.890	0.885	0.885	0.715	54,700
2023-08-23	0.890	0.890	0.885	0.890	0.719	151,800
2023-08-22	0.885	0.890	0.885	0.890	0.719	284,900
2023-08-21	0.890	0.890	0.885	0.885	0.715	338,600
2023-08-18	0.895	0.895	0.885	0.890	0.719	622,400

← NewerPage 13 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.