KIP Real Estate Investment Trust historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	0.835	0.835	0.825	0.830	0.610	938,900
2021-11-24	0.835	0.835	0.830	0.835	0.613	89,600
2021-11-23	0.830	0.840	0.830	0.835	0.613	311,900
2021-11-22	0.835	0.835	0.830	0.835	0.613	481,000
2021-11-19	0.835	0.835	0.830	0.835	0.613	413,100
2021-11-18	0.840	0.840	0.835	0.835	0.613	84,000
2021-11-17	0.830	0.840	0.830	0.840	0.617	626,300
2021-11-16	0.835	0.835	0.835	0.835	0.613	399,500
2021-11-15	0.835	0.840	0.830	0.835	0.613	257,900
2021-11-12	0.830	0.835	0.830	0.835	0.613	237,500
2021-11-11	0.830	0.835	0.830	0.835	0.613	244,600
2021-11-10	0.835	0.835	0.830	0.835	0.613	68,300
2021-11-09	0.835	0.840	0.835	0.835	0.613	310,000
2021-11-08	0.835	0.835	0.830	0.835	0.613	208,400
2021-11-05	0.840	0.840	0.830	0.830	0.610	515,000
2021-11-03	0.830	0.840	0.830	0.835	0.613	558,400
2021-11-02	0.845	0.845	0.835	0.840	0.612	1,778,000
2021-11-01	0.830	0.845	0.830	0.840	0.612	322,000
2021-10-29	0.840	0.840	0.830	0.830	0.604	2,178,000
2021-10-28	0.845	0.845	0.835	0.835	0.608	1,244,500
2021-10-27	0.835	0.845	0.835	0.845	0.615	621,000
2021-10-26	0.840	0.840	0.835	0.835	0.608	1,053,900
2021-10-25	0.845	0.845	0.835	0.840	0.612	997,900
2021-10-22	0.850	0.850	0.835	0.840	0.612	1,226,800
2021-10-21	0.835	0.850	0.835	0.840	0.612	1,592,600
2021-10-20	0.845	0.845	0.835	0.840	0.612	357,100

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.