KIP Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	0.875	0.875	0.870	0.875	0.657	102,500
2022-05-24	0.870	0.875	0.870	0.870	0.653	90,300
2022-05-23	0.870	0.875	0.870	0.870	0.653	167,900
2022-05-20	0.875	0.875	0.870	0.870	0.653	185,600
2022-05-19	0.870	0.875	0.870	0.870	0.653	128,000
2022-05-18	0.870	0.875	0.865	0.870	0.653	297,200
2022-05-17	0.865	0.870	0.860	0.870	0.653	139,100
2022-05-13	0.860	0.870	0.860	0.865	0.650	143,500
2022-05-12	0.875	0.875	0.855	0.860	0.646	701,300
2022-05-11	0.875	0.875	0.865	0.870	0.653	419,600
2022-05-10	0.870	0.875	0.860	0.870	0.653	513,700
2022-05-09	0.880	0.885	0.875	0.875	0.657	585,400
2022-05-06	0.890	0.895	0.880	0.895	0.664	411,300
2022-05-05	0.885	0.895	0.880	0.895	0.664	725,800
2022-04-29	0.880	0.885	0.880	0.885	0.656	532,000
2022-04-28	0.875	0.880	0.875	0.880	0.653	320,600
2022-04-27	0.875	0.875	0.870	0.875	0.649	271,500
2022-04-26	0.870	0.880	0.865	0.870	0.645	710,200
2022-04-25	0.870	0.880	0.865	0.865	0.642	775,700
2022-04-22	0.870	0.870	0.860	0.870	0.645	777,800
2022-04-21	0.860	0.870	0.860	0.860	0.638	1,818,400
2022-04-20	0.860	0.860	0.855	0.860	0.638	604,500
2022-04-18	0.855	0.860	0.855	0.860	0.638	397,700
2022-04-15	0.860	0.860	0.855	0.855	0.634	325,800
2022-04-14	0.860	0.865	0.855	0.855	0.634	406,200
2022-04-13	0.865	0.865	0.855	0.860	0.638	89,500
2022-04-12	0.860	0.860	0.850	0.860	0.638	244,100
2022-04-11	0.865	0.870	0.850	0.860	0.638	332,200
2022-04-08	0.870	0.870	0.860	0.860	0.638	212,600
2022-04-07	0.870	0.870	0.860	0.865	0.642	333,700
2022-04-06	0.870	0.870	0.860	0.870	0.645	758,700
2022-04-05	0.860	0.875	0.860	0.870	0.645	483,100
2022-04-04	0.860	0.865	0.855	0.860	0.638	501,600
2022-04-01	0.860	0.860	0.855	0.855	0.634	110,400
2022-03-31	0.855	0.855	0.850	0.855	0.634	746,900
2022-03-30	0.850	0.855	0.845	0.850	0.630	262,800
2022-03-29	0.850	0.855	0.845	0.850	0.630	258,000
2022-03-28	0.850	0.850	0.845	0.850	0.630	197,100
2022-03-25	0.850	0.850	0.845	0.850	0.630	99,500
2022-03-24	0.850	0.850	0.845	0.845	0.627	47,800
2022-03-23	0.845	0.850	0.845	0.845	0.627	410,800
2022-03-22	0.835	0.845	0.835	0.845	0.627	353,000
2022-03-21	0.840	0.840	0.835	0.835	0.619	469,300
2022-03-18	0.840	0.840	0.835	0.840	0.623	286,400
2022-03-17	0.840	0.840	0.835	0.840	0.623	583,700
2022-03-16	0.835	0.840	0.830	0.840	0.623	387,100
2022-03-15	0.835	0.840	0.830	0.830	0.616	718,700
2022-03-14	0.840	0.840	0.835	0.835	0.619	440,500
2022-03-11	0.840	0.840	0.835	0.840	0.623	467,100
2022-03-10	0.840	0.840	0.835	0.835	0.619	364,900
2022-03-09	0.845	0.845	0.830	0.835	0.619	741,900
2022-03-08	0.835	0.840	0.835	0.835	0.619	729,400
2022-03-07	0.845	0.850	0.835	0.840	0.623	373,100
2022-03-04	0.840	0.845	0.840	0.845	0.627	158,800
2022-03-03	0.850	0.850	0.840	0.840	0.623	488,800
2022-03-02	0.845	0.850	0.840	0.850	0.630	100,000
2022-03-01	0.845	0.850	0.840	0.845	0.627	117,700
2022-02-28	0.850	0.850	0.840	0.845	0.627	76,200
2022-02-25	0.840	0.855	0.835	0.850	0.630	275,500
2022-02-24	0.845	0.850	0.830	0.840	0.623	2,986,900

← NewerPage 19 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.