KIP Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	0.845	0.850	0.845	0.845	0.627	149,700
2022-02-22	0.855	0.855	0.845	0.845	0.627	768,600
2022-02-21	0.855	0.855	0.845	0.855	0.634	733,900
2022-02-18	0.855	0.855	0.850	0.855	0.634	257,000
2022-02-17	0.855	0.855	0.850	0.850	0.630	204,800
2022-02-16	0.850	0.855	0.850	0.850	0.630	186,500
2022-02-15	0.850	0.855	0.850	0.855	0.634	276,900
2022-02-14	0.850	0.855	0.850	0.850	0.630	181,300
2022-02-11	0.850	0.855	0.845	0.850	0.630	358,200
2022-02-10	0.850	0.850	0.845	0.850	0.630	209,500
2022-02-09	0.845	0.850	0.845	0.850	0.630	182,800
2022-02-08	0.845	0.850	0.845	0.850	0.630	247,700
2022-02-07	0.845	0.850	0.840	0.845	0.627	586,900
2022-02-04	0.845	0.850	0.840	0.845	0.627	602,000
2022-02-03	0.855	0.855	0.850	0.855	0.628	625,800
2022-01-31	0.855	0.855	0.850	0.855	0.628	240,000
2022-01-28	0.855	0.855	0.850	0.850	0.624	323,700
2022-01-27	0.855	0.855	0.850	0.855	0.628	262,000
2022-01-26	0.850	0.855	0.845	0.855	0.628	410,400
2022-01-25	0.850	0.855	0.845	0.845	0.621	962,000
2022-01-24	0.850	0.855	0.850	0.855	0.628	198,000
2022-01-21	0.855	0.860	0.850	0.850	0.624	485,500
2022-01-20	0.850	0.855	0.850	0.855	0.628	438,000
2022-01-19	0.850	0.850	0.845	0.850	0.624	228,400
2022-01-17	0.850	0.855	0.850	0.850	0.624	150,600
2022-01-14	0.840	0.850	0.840	0.850	0.624	229,100
2022-01-13	0.840	0.845	0.840	0.840	0.617	93,600
2022-01-12	0.845	0.845	0.840	0.840	0.617	118,200
2022-01-11	0.840	0.845	0.840	0.845	0.621	353,800
2022-01-10	0.835	0.845	0.835	0.845	0.621	323,500
2022-01-07	0.840	0.840	0.835	0.840	0.617	73,800
2022-01-06	0.840	0.840	0.830	0.835	0.613	423,100
2022-01-05	0.835	0.840	0.835	0.840	0.617	398,300
2022-01-04	0.830	0.840	0.830	0.835	0.613	181,900
2022-01-03	0.835	0.835	0.835	0.835	0.613	34,400
2021-12-31	0.830	0.835	0.830	0.835	0.613	159,400
2021-12-30	0.830	0.835	0.825	0.830	0.610	462,800
2021-12-29	0.835	0.835	0.830	0.830	0.610	731,300
2021-12-28	0.830	0.835	0.825	0.830	0.610	537,400
2021-12-27	0.830	0.830	0.825	0.830	0.610	289,100
2021-12-24	0.830	0.835	0.830	0.830	0.610	364,300
2021-12-23	0.830	0.830	0.830	0.830	0.610	69,000
2021-12-22	0.825	0.835	0.825	0.830	0.610	127,600
2021-12-21	0.825	0.825	0.820	0.825	0.606	108,200
2021-12-20	0.825	0.825	0.815	0.815	0.599	994,800
2021-12-17	0.825	0.830	0.825	0.825	0.606	1,661,200
2021-12-16	0.825	0.825	0.820	0.825	0.606	357,700
2021-12-15	0.835	0.835	0.825	0.825	0.606	311,600
2021-12-14	0.835	0.835	0.825	0.825	0.606	233,900
2021-12-13	0.830	0.835	0.825	0.835	0.613	111,400
2021-12-10	0.830	0.835	0.825	0.825	0.606	1,426,600
2021-12-09	0.825	0.830	0.825	0.830	0.610	397,100
2021-12-08	0.830	0.830	0.825	0.825	0.606	469,100
2021-12-07	0.825	0.830	0.820	0.825	0.606	381,700
2021-12-06	0.825	0.830	0.820	0.820	0.602	283,000
2021-12-02	0.825	0.835	0.825	0.825	0.606	638,900
2021-12-01	0.825	0.830	0.825	0.830	0.610	403,200
2021-11-30	0.825	0.830	0.825	0.830	0.610	243,500
2021-11-29	0.830	0.830	0.820	0.825	0.606	912,000
2021-11-26	0.830	0.830	0.825	0.830	0.610	907,100

← NewerPage 20 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.