KIP Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.890	0.890	0.885	0.885	0.690	337,700
2022-11-16	0.895	0.895	0.890	0.890	0.694	89,100
2022-11-15	0.895	0.895	0.895	0.895	0.697	100,200
2022-11-14	0.895	0.895	0.890	0.895	0.697	343,100
2022-11-11	0.895	0.895	0.895	0.895	0.697	117,400
2022-11-10	0.890	0.895	0.890	0.895	0.697	49,400
2022-11-09	0.895	0.895	0.890	0.890	0.694	394,600
2022-11-08	0.900	0.905	0.900	0.905	0.694	140,100
2022-11-07	0.900	0.905	0.895	0.900	0.691	338,000
2022-11-04	0.900	0.905	0.895	0.895	0.687	599,800
2022-11-03	0.905	0.905	0.900	0.905	0.694	327,700
2022-11-02	0.910	0.915	0.900	0.905	0.694	439,300
2022-11-01	0.900	0.920	0.900	0.910	0.698	2,074,900
2022-10-31	0.900	0.900	0.895	0.900	0.691	370,300
2022-10-28	0.895	0.900	0.895	0.895	0.687	394,500
2022-10-27	0.895	0.900	0.890	0.895	0.687	828,800
2022-10-26	0.895	0.895	0.890	0.895	0.687	1,299,000
2022-10-25	0.895	0.900	0.890	0.895	0.687	3,160,500
2022-10-21	0.895	0.900	0.890	0.895	0.687	3,011,900
2022-10-20	0.895	0.895	0.890	0.895	0.687	3,464,800
2022-10-19	0.895	0.895	0.890	0.895	0.687	3,185,400
2022-10-18	0.895	0.895	0.890	0.895	0.687	6,717,900
2022-10-17	0.890	0.895	0.890	0.890	0.683	190,600
2022-10-14	0.885	0.895	0.880	0.890	0.683	4,879,400
2022-10-13	0.895	0.895	0.880	0.880	0.675	635,000
2022-10-12	0.890	0.895	0.890	0.890	0.683	337,300
2022-10-11	0.890	0.895	0.885	0.890	0.683	689,800
2022-10-07	0.895	0.895	0.890	0.890	0.683	202,100
2022-10-06	0.890	0.895	0.890	0.895	0.687	373,400
2022-10-05	0.890	0.895	0.890	0.890	0.683	86,300
2022-10-04	0.890	0.890	0.890	0.890	0.683	24,600
2022-10-03	0.890	0.890	0.885	0.890	0.683	766,600
2022-09-30	0.885	0.890	0.880	0.890	0.683	85,000
2022-09-29	0.880	0.890	0.880	0.885	0.679	289,200
2022-09-28	0.890	0.890	0.880	0.885	0.679	935,100
2022-09-27	0.895	0.895	0.890	0.895	0.687	501,700
2022-09-26	0.895	0.895	0.890	0.895	0.687	636,500
2022-09-23	0.895	0.900	0.895	0.895	0.687	356,200
2022-09-22	0.900	0.900	0.895	0.895	0.687	268,400
2022-09-21	0.900	0.900	0.895	0.900	0.691	619,300
2022-09-20	0.895	0.905	0.895	0.900	0.691	707,300
2022-09-19	0.895	0.895	0.890	0.895	0.687	208,200
2022-09-15	0.895	0.895	0.890	0.895	0.687	147,100
2022-09-14	0.890	0.895	0.890	0.895	0.687	319,200
2022-09-13	0.890	0.895	0.890	0.895	0.687	351,300
2022-09-12	0.890	0.895	0.890	0.890	0.683	59,900
2022-09-09	0.895	0.895	0.890	0.890	0.683	390,400
2022-09-08	0.895	0.900	0.890	0.895	0.687	622,100
2022-09-07	0.890	0.895	0.890	0.895	0.687	236,200
2022-09-06	0.895	0.895	0.890	0.890	0.683	233,600
2022-09-05	0.890	0.895	0.890	0.895	0.687	1,044,600
2022-09-02	0.895	0.900	0.890	0.890	0.683	711,000
2022-09-01	0.890	0.900	0.890	0.895	0.687	545,100
2022-08-30	0.890	0.895	0.890	0.895	0.687	3,427,600
2022-08-29	0.890	0.900	0.885	0.890	0.683	3,559,300
2022-08-26	0.895	0.895	0.885	0.890	0.683	1,701,700
2022-08-25	0.895	0.895	0.890	0.895	0.687	279,300
2022-08-24	0.900	0.905	0.890	0.895	0.687	1,906,900
2022-08-23	0.905	0.905	0.895	0.900	0.691	2,025,600
2022-08-22	0.910	0.910	0.900	0.905	0.694	437,400

← NewerPage 17 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.