KIP Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	0.910	0.910	0.895	0.910	0.698	543,800
2022-08-18	0.900	0.910	0.895	0.905	0.694	710,900
2022-08-17	0.895	0.900	0.895	0.900	0.691	274,900
2022-08-16	0.895	0.900	0.890	0.895	0.687	3,705,100
2022-08-15	0.900	0.905	0.895	0.895	0.687	2,306,800
2022-08-12	0.905	0.905	0.900	0.900	0.691	529,700
2022-08-11	0.915	0.915	0.905	0.905	0.694	532,600
2022-08-10	0.920	0.930	0.920	0.930	0.698	218,300
2022-08-09	0.925	0.935	0.920	0.920	0.691	576,400
2022-08-08	0.930	0.930	0.925	0.925	0.695	515,900
2022-08-05	0.920	0.930	0.915	0.930	0.698	335,700
2022-08-04	0.920	0.925	0.915	0.925	0.695	226,700
2022-08-03	0.920	0.920	0.915	0.920	0.691	365,900
2022-08-02	0.915	0.920	0.910	0.920	0.691	425,600
2022-08-01	0.910	0.920	0.910	0.920	0.691	362,900
2022-07-29	0.915	0.925	0.905	0.905	0.680	797,100
2022-07-28	0.905	0.910	0.900	0.905	0.680	194,800
2022-07-27	0.905	0.905	0.905	0.905	0.680	41,000
2022-07-26	0.905	0.905	0.900	0.900	0.676	123,400
2022-07-25	0.905	0.910	0.900	0.905	0.680	403,400
2022-07-22	0.900	0.905	0.900	0.905	0.680	394,400
2022-07-21	0.890	0.900	0.890	0.900	0.676	264,900
2022-07-20	0.890	0.895	0.890	0.895	0.672	143,500
2022-07-19	0.900	0.900	0.890	0.890	0.668	275,300
2022-07-18	0.895	0.895	0.890	0.895	0.672	220,000
2022-07-15	0.885	0.895	0.885	0.895	0.672	130,000
2022-07-14	0.880	0.890	0.880	0.885	0.665	335,000
2022-07-13	0.890	0.890	0.880	0.880	0.661	342,000
2022-07-12	0.890	0.895	0.885	0.890	0.668	334,700
2022-07-08	0.890	0.895	0.890	0.890	0.668	28,700
2022-07-07	0.890	0.895	0.890	0.890	0.668	72,100
2022-07-06	0.900	0.900	0.890	0.890	0.668	223,300
2022-07-05	0.895	0.900	0.895	0.895	0.672	125,400
2022-07-04	0.895	0.895	0.890	0.890	0.668	153,200
2022-07-01	0.890	0.895	0.890	0.890	0.668	165,800
2022-06-30	0.890	0.890	0.885	0.890	0.668	55,500
2022-06-29	0.885	0.890	0.885	0.885	0.665	96,700
2022-06-28	0.880	0.885	0.880	0.885	0.665	67,500
2022-06-27	0.880	0.880	0.875	0.880	0.661	164,300
2022-06-24	0.870	0.880	0.870	0.875	0.657	36,500
2022-06-23	0.880	0.880	0.870	0.870	0.653	125,800
2022-06-22	0.885	0.885	0.870	0.875	0.657	346,400
2022-06-21	0.885	0.890	0.880	0.885	0.665	304,200
2022-06-20	0.885	0.890	0.880	0.885	0.665	106,400
2022-06-17	0.895	0.895	0.875	0.880	0.661	487,900
2022-06-16	0.895	0.895	0.890	0.895	0.672	70,400
2022-06-15	0.895	0.895	0.890	0.895	0.672	214,000
2022-06-14	0.880	0.890	0.865	0.890	0.668	487,100
2022-06-13	0.900	0.900	0.880	0.885	0.665	611,500
2022-06-10	0.910	0.910	0.895	0.900	0.676	312,000
2022-06-09	0.910	0.915	0.905	0.905	0.680	188,100
2022-06-08	0.905	0.910	0.900	0.910	0.683	324,300
2022-06-07	0.900	0.905	0.895	0.905	0.680	268,900
2022-06-03	0.895	0.900	0.890	0.900	0.676	285,400
2022-06-02	0.890	0.895	0.890	0.895	0.672	212,000
2022-06-01	0.885	0.890	0.885	0.890	0.668	191,800
2022-05-31	0.880	0.885	0.880	0.885	0.665	141,200
2022-05-30	0.875	0.885	0.875	0.875	0.657	303,800
2022-05-27	0.875	0.880	0.875	0.875	0.657	257,700
2022-05-26	0.875	0.880	0.875	0.875	0.657	325,500

← NewerPage 18 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.