KIP Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.900	0.905	0.900	0.905	0.716	285,200
2023-02-20	0.905	0.910	0.900	0.900	0.713	92,500
2023-02-17	0.910	0.910	0.905	0.905	0.716	182,500
2023-02-16	0.910	0.910	0.905	0.905	0.716	474,300
2023-02-15	0.910	0.915	0.910	0.910	0.720	156,500
2023-02-14	0.910	0.915	0.910	0.910	0.720	177,700
2023-02-13	0.910	0.910	0.905	0.910	0.720	262,700
2023-02-10	0.910	0.910	0.905	0.905	0.716	88,200
2023-02-09	0.910	0.910	0.905	0.910	0.720	216,100
2023-02-08	0.910	0.915	0.905	0.910	0.720	104,100
2023-02-07	0.905	0.910	0.905	0.910	0.720	527,200
2023-02-03	0.910	0.910	0.905	0.905	0.716	405,900
2023-02-02	0.915	0.915	0.910	0.915	0.713	376,600
2023-01-31	0.910	0.915	0.910	0.915	0.713	312,600
2023-01-30	0.915	0.920	0.910	0.910	0.709	327,800
2023-01-27	0.920	0.920	0.915	0.920	0.717	299,600
2023-01-26	0.920	0.920	0.915	0.915	0.713	441,800
2023-01-25	0.915	0.920	0.915	0.920	0.717	265,600
2023-01-20	0.910	0.915	0.905	0.910	0.709	201,800
2023-01-19	0.915	0.915	0.905	0.905	0.705	372,400
2023-01-18	0.910	0.915	0.910	0.915	0.713	180,500
2023-01-17	0.905	0.910	0.905	0.905	0.705	162,100
2023-01-16	0.915	0.915	0.900	0.905	0.705	133,800
2023-01-13	0.900	0.910	0.900	0.905	0.705	125,400
2023-01-12	0.900	0.910	0.900	0.900	0.701	163,600
2023-01-11	0.905	0.905	0.895	0.900	0.701	179,800
2023-01-10	0.905	0.905	0.895	0.895	0.697	436,500
2023-01-09	0.900	0.910	0.900	0.900	0.701	597,300
2023-01-06	0.910	0.910	0.900	0.900	0.701	579,300
2023-01-05	0.910	0.910	0.900	0.910	0.709	493,600
2023-01-04	0.910	0.915	0.895	0.910	0.709	1,095,100
2023-01-03	0.905	0.910	0.905	0.910	0.709	667,100
2022-12-30	0.905	0.905	0.900	0.905	0.705	182,200
2022-12-29	0.900	0.905	0.900	0.900	0.701	557,600
2022-12-28	0.900	0.905	0.900	0.900	0.701	75,900
2022-12-27	0.900	0.905	0.900	0.900	0.701	133,600
2022-12-23	0.905	0.905	0.900	0.900	0.701	20,700
2022-12-22	0.900	0.900	0.900	0.900	0.701	10,500
2022-12-21	0.900	0.900	0.900	0.900	0.701	235,400
2022-12-20	0.900	0.905	0.900	0.905	0.705	72,700
2022-12-19	0.900	0.900	0.895	0.900	0.701	96,000
2022-12-16	0.900	0.900	0.895	0.900	0.701	95,800
2022-12-15	0.900	0.905	0.900	0.900	0.701	71,700
2022-12-14	0.900	0.905	0.895	0.900	0.701	28,800
2022-12-13	0.900	0.905	0.900	0.900	0.701	75,700
2022-12-12	0.900	0.905	0.900	0.905	0.705	27,800
2022-12-09	0.905	0.905	0.900	0.900	0.701	72,000
2022-12-08	0.895	0.905	0.895	0.905	0.705	555,300
2022-12-07	0.895	0.895	0.890	0.895	0.697	493,300
2022-12-06	0.890	0.895	0.890	0.890	0.694	113,700
2022-12-05	0.890	0.895	0.885	0.890	0.694	347,600
2022-12-02	0.895	0.895	0.890	0.890	0.694	245,300
2022-12-01	0.895	0.900	0.890	0.890	0.694	472,500
2022-11-30	0.900	0.900	0.895	0.900	0.701	407,800
2022-11-29	0.895	0.900	0.895	0.900	0.701	168,800
2022-11-25	0.895	0.900	0.895	0.900	0.701	189,800
2022-11-24	0.895	0.895	0.890	0.895	0.697	149,100
2022-11-23	0.890	0.890	0.885	0.890	0.694	103,300
2022-11-22	0.880	0.890	0.880	0.885	0.690	55,800
2022-11-21	0.885	0.890	0.880	0.880	0.686	286,400

← NewerPage 16 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.