KIP Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.860	0.865	0.855	0.865	0.837	3,794,000
2026-07-23	0.840	0.850	0.840	0.845	0.817	597,300
2026-07-22	0.840	0.850	0.840	0.845	0.817	1,690,400
2026-07-21	0.840	0.845	0.840	0.840	0.813	691,800
2026-07-20	0.840	0.845	0.840	0.840	0.813	486,000
2026-07-17	0.845	0.845	0.840	0.840	0.813	1,985,400
2026-07-16	0.845	0.845	0.840	0.845	0.817	1,799,800
2026-07-15	0.840	0.845	0.840	0.840	0.813	625,100
2026-07-14	0.840	0.845	0.835	0.840	0.813	782,300
2026-07-13	0.840	0.840	0.835	0.835	0.808	681,100
2026-07-10	0.840	0.845	0.840	0.840	0.813	637,700
2026-07-09	0.840	0.845	0.835	0.840	0.813	986,500
2026-07-08	0.840	0.845	0.835	0.835	0.808	2,451,900
2026-07-07	0.845	0.845	0.835	0.840	0.813	2,308,800
2026-07-06	0.845	0.845	0.840	0.845	0.817	2,700,500
2026-07-03	0.845	0.850	0.840	0.845	0.817	1,020,100
2026-07-02	0.845	0.845	0.840	0.840	0.813	428,200
2026-07-01	0.840	0.850	0.840	0.840	0.813	828,300
2026-06-30	0.845	0.850	0.840	0.840	0.813	455,500
2026-06-29	0.840	0.845	0.835	0.840	0.813	411,400
2026-06-26	0.840	0.840	0.835	0.840	0.813	828,000
2026-06-25	0.840	0.840	0.835	0.835	0.808	1,081,300
2026-06-24	0.840	0.845	0.835	0.840	0.813	2,884,600
2026-06-23	0.845	0.850	0.840	0.840	0.813	1,747,500
2026-06-22	0.845	0.850	0.840	0.845	0.817	1,029,900
2026-06-19	0.845	0.850	0.840	0.845	0.817	2,114,200
2026-06-18	0.850	0.850	0.845	0.845	0.817	906,700
2026-06-16	0.845	0.850	0.845	0.850	0.822	949,000
2026-06-15	0.850	0.850	0.845	0.845	0.817	1,377,600
2026-06-12	0.850	0.850	0.845	0.845	0.817	3,354,400
2026-06-11	0.850	0.850	0.845	0.850	0.822	520,100
2026-06-10	0.850	0.855	0.845	0.850	0.822	835,200
2026-06-09	0.850	0.850	0.845	0.845	0.817	503,000
2026-06-08	0.850	0.850	0.845	0.845	0.817	786,600
2026-06-05	0.850	0.855	0.845	0.850	0.822	1,067,600
2026-06-04	0.845	0.850	0.845	0.845	0.817	1,349,700
2026-06-03	0.850	0.850	0.845	0.845	0.817	727,700
2026-05-29	0.845	0.850	0.845	0.850	0.822	682,000
2026-05-28	0.850	0.855	0.845	0.845	0.817	921,300
2026-05-26	0.850	0.855	0.845	0.850	0.822	1,381,000
2026-05-25	0.850	0.855	0.850	0.850	0.822	1,035,600
2026-05-22	0.855	0.855	0.850	0.850	0.822	1,271,100
2026-05-21	0.855	0.855	0.850	0.850	0.822	327,400
2026-05-20	0.850	0.855	0.845	0.855	0.827	1,656,800
2026-05-19	0.855	0.855	0.850	0.850	0.822	1,577,300
2026-05-18	0.855	0.855	0.850	0.855	0.827	437,800
2026-05-15	0.855	0.855	0.850	0.855	0.827	495,400
2026-05-14	0.855	0.855	0.850	0.850	0.822	621,200
2026-05-13	0.855	0.855	0.850	0.855	0.827	967,900
2026-05-12	0.855	0.860	0.850	0.860	0.832	1,673,500
2026-05-11	0.865	0.865	0.860	0.865	0.820	2,036,800
2026-05-08	0.865	0.865	0.860	0.860	0.815	1,269,400
2026-05-07	0.860	0.865	0.860	0.865	0.820	1,904,800
2026-05-06	0.860	0.865	0.855	0.860	0.815	4,387,400
2026-05-05	0.860	0.860	0.855	0.855	0.811	938,300
2026-05-04	0.860	0.865	0.855	0.860	0.815	2,585,300
2026-04-30	0.860	0.860	0.855	0.860	0.815	962,900
2026-04-29	0.865	0.865	0.855	0.860	0.815	1,949,100
2026-04-28	0.860	0.870	0.855	0.860	0.815	9,894,500
2026-04-27	0.860	0.860	0.855	0.855	0.811	940,200

← NewerPage 2 of 5 · 247 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.