KIP Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.895	0.895	0.890	0.895	0.723	41,000
2023-08-16	0.890	0.895	0.890	0.895	0.723	566,200
2023-08-15	0.895	0.900	0.890	0.895	0.723	128,100
2023-08-14	0.890	0.895	0.890	0.895	0.723	118,200
2023-08-11	0.895	0.895	0.890	0.895	0.723	105,500
2023-08-10	0.895	0.900	0.890	0.895	0.723	197,600
2023-08-09	0.890	0.895	0.890	0.895	0.723	113,900
2023-08-08	0.900	0.900	0.890	0.890	0.719	439,200
2023-08-07	0.895	0.900	0.890	0.900	0.727	737,600
2023-08-04	0.900	0.900	0.895	0.900	0.721	270,000
2023-08-03	0.905	0.905	0.895	0.895	0.717	197,800
2023-08-02	0.900	0.900	0.895	0.895	0.717	110,300
2023-08-01	0.900	0.905	0.895	0.900	0.721	823,600
2023-07-31	0.900	0.905	0.900	0.900	0.721	399,600
2023-07-28	0.895	0.900	0.895	0.900	0.721	965,300
2023-07-27	0.900	0.900	0.895	0.895	0.717	1,016,700
2023-07-26	0.900	0.900	0.895	0.900	0.721	724,900
2023-07-25	0.900	0.905	0.895	0.900	0.721	1,717,700
2023-07-24	0.900	0.900	0.895	0.900	0.721	117,700
2023-07-21	0.900	0.905	0.895	0.900	0.721	389,100
2023-07-20	0.900	0.900	0.895	0.900	0.721	755,900
2023-07-18	0.900	0.900	0.895	0.900	0.721	90,600
2023-07-17	0.900	0.905	0.895	0.900	0.721	914,100
2023-07-14	0.900	0.900	0.895	0.900	0.721	314,700
2023-07-13	0.900	0.900	0.895	0.900	0.721	1,121,700
2023-07-12	0.900	0.900	0.895	0.900	0.721	316,100
2023-07-11	0.900	0.900	0.895	0.895	0.717	259,800
2023-07-10	0.900	0.900	0.895	0.900	0.721	171,400
2023-07-07	0.900	0.900	0.895	0.900	0.721	127,100
2023-07-06	0.900	0.900	0.900	0.900	0.721	457,200
2023-07-05	0.900	0.900	0.900	0.900	0.721	67,500
2023-07-04	0.900	0.900	0.895	0.900	0.721	182,300
2023-07-03	0.900	0.900	0.895	0.900	0.721	585,100
2023-06-30	0.905	0.905	0.895	0.900	0.721	170,500
2023-06-28	0.895	0.900	0.895	0.900	0.721	92,800
2023-06-27	0.900	0.900	0.895	0.895	0.717	239,900
2023-06-26	0.900	0.900	0.900	0.900	0.721	232,600
2023-06-23	0.895	0.900	0.895	0.900	0.721	35,900
2023-06-22	0.900	0.900	0.895	0.900	0.721	614,600
2023-06-21	0.900	0.900	0.890	0.900	0.721	1,547,300
2023-06-20	0.900	0.900	0.895	0.900	0.721	229,300
2023-06-19	0.895	0.900	0.895	0.900	0.721	177,400
2023-06-16	0.900	0.900	0.895	0.900	0.721	320,100
2023-06-15	0.900	0.900	0.900	0.900	0.721	245,900
2023-06-14	0.900	0.905	0.895	0.900	0.721	919,400
2023-06-13	0.900	0.900	0.900	0.900	0.721	51,900
2023-06-12	0.900	0.900	0.895	0.895	0.717	164,700
2023-06-09	0.900	0.900	0.895	0.900	0.721	52,400
2023-06-08	0.900	0.900	0.895	0.895	0.717	180,800
2023-06-07	0.900	0.900	0.895	0.895	0.717	176,300
2023-06-06	0.900	0.905	0.895	0.900	0.721	134,300
2023-06-02	0.900	0.900	0.895	0.900	0.721	269,000
2023-06-01	0.900	0.900	0.895	0.900	0.721	122,500
2023-05-31	0.900	0.900	0.895	0.900	0.721	787,700
2023-05-30	0.895	0.900	0.895	0.895	0.717	552,600
2023-05-29	0.900	0.900	0.895	0.895	0.717	163,900
2023-05-26	0.895	0.900	0.895	0.900	0.721	259,000
2023-05-25	0.900	0.905	0.895	0.895	0.717	243,300
2023-05-24	0.895	0.900	0.895	0.900	0.721	132,500
2023-05-23	0.895	0.905	0.895	0.895	0.717	201,700

← NewerPage 14 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.