KIP Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.895	0.900	0.895	0.895	0.717	114,800
2023-05-19	0.900	0.900	0.895	0.895	0.717	88,600
2023-05-18	0.900	0.900	0.895	0.900	0.721	285,800
2023-05-17	0.900	0.900	0.900	0.900	0.721	172,600
2023-05-16	0.900	0.900	0.895	0.900	0.721	232,000
2023-05-15	0.900	0.905	0.895	0.900	0.721	416,800
2023-05-12	0.900	0.905	0.900	0.900	0.721	678,800
2023-05-11	0.905	0.905	0.900	0.900	0.721	519,300
2023-05-10	0.905	0.910	0.900	0.900	0.721	599,200
2023-05-09	0.905	0.910	0.900	0.905	0.725	137,700
2023-05-08	0.905	0.905	0.900	0.900	0.721	374,800
2023-05-05	0.920	0.920	0.915	0.920	0.728	861,800
2023-05-03	0.920	0.920	0.915	0.920	0.728	359,300
2023-05-02	0.915	0.920	0.915	0.920	0.728	171,000
2023-04-28	0.920	0.920	0.915	0.920	0.728	145,000
2023-04-27	0.915	0.920	0.915	0.920	0.728	109,800
2023-04-26	0.915	0.920	0.910	0.915	0.724	193,900
2023-04-25	0.910	0.920	0.910	0.920	0.728	97,600
2023-04-20	0.910	0.915	0.900	0.910	0.720	751,200
2023-04-19	0.910	0.910	0.900	0.905	0.716	241,400
2023-04-18	0.910	0.910	0.905	0.910	0.720	72,700
2023-04-17	0.905	0.905	0.905	0.905	0.716	442,900
2023-04-14	0.905	0.905	0.905	0.905	0.716	339,400
2023-04-13	0.905	0.905	0.900	0.905	0.716	267,600
2023-04-12	0.910	0.910	0.900	0.905	0.716	622,900
2023-04-11	0.910	0.910	0.900	0.910	0.720	293,500
2023-04-10	0.905	0.905	0.900	0.905	0.716	219,100
2023-04-07	0.910	0.910	0.905	0.905	0.716	255,200
2023-04-06	0.905	0.910	0.905	0.905	0.716	242,700
2023-04-05	0.905	0.905	0.900	0.905	0.716	117,100
2023-04-04	0.905	0.910	0.900	0.905	0.716	174,800
2023-04-03	0.905	0.905	0.900	0.905	0.716	187,300
2023-03-31	0.900	0.905	0.900	0.905	0.716	55,800
2023-03-30	0.905	0.905	0.900	0.905	0.716	70,900
2023-03-29	0.900	0.905	0.900	0.905	0.716	57,700
2023-03-28	0.900	0.905	0.900	0.900	0.713	58,600
2023-03-27	0.895	0.905	0.895	0.900	0.713	349,200
2023-03-24	0.905	0.905	0.895	0.895	0.709	296,100
2023-03-23	0.900	0.900	0.895	0.900	0.713	547,700
2023-03-22	0.895	0.900	0.895	0.900	0.713	182,200
2023-03-21	0.900	0.900	0.895	0.895	0.709	79,800
2023-03-20	0.895	0.905	0.895	0.900	0.713	275,400
2023-03-17	0.900	0.900	0.895	0.895	0.709	158,900
2023-03-16	0.900	0.900	0.895	0.900	0.713	183,900
2023-03-15	0.900	0.905	0.900	0.900	0.713	228,700
2023-03-14	0.900	0.905	0.900	0.900	0.713	408,700
2023-03-13	0.905	0.910	0.900	0.905	0.716	243,000
2023-03-10	0.910	0.910	0.900	0.905	0.716	160,900
2023-03-09	0.905	0.910	0.905	0.905	0.716	153,000
2023-03-08	0.905	0.905	0.905	0.905	0.716	141,100
2023-03-07	0.905	0.905	0.900	0.905	0.716	83,000
2023-03-06	0.900	0.905	0.900	0.900	0.713	82,100
2023-03-03	0.905	0.905	0.900	0.900	0.713	185,900
2023-03-02	0.905	0.910	0.905	0.905	0.716	302,700
2023-03-01	0.905	0.910	0.905	0.910	0.720	220,900
2023-02-28	0.905	0.910	0.905	0.910	0.720	113,400
2023-02-27	0.905	0.905	0.900	0.900	0.713	112,600
2023-02-24	0.905	0.905	0.900	0.905	0.716	213,000
2023-02-23	0.905	0.905	0.900	0.900	0.713	35,400
2023-02-22	0.905	0.905	0.900	0.905	0.716	159,300

← NewerPage 15 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.