KIP Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.865	0.865	0.855	0.860	0.815	823,200
2026-04-23	0.860	0.865	0.855	0.860	0.815	1,726,200
2026-04-22	0.865	0.865	0.860	0.860	0.815	2,259,200
2026-04-21	0.865	0.865	0.860	0.860	0.815	2,138,600
2026-04-20	0.860	0.865	0.860	0.865	0.820	2,159,100
2026-04-17	0.855	0.860	0.855	0.855	0.811	1,279,800
2026-04-16	0.860	0.860	0.855	0.855	0.811	577,200
2026-04-15	0.860	0.860	0.855	0.860	0.815	979,300
2026-04-14	0.855	0.860	0.855	0.855	0.811	1,068,700
2026-04-13	0.855	0.860	0.850	0.855	0.811	1,356,700
2026-04-10	0.855	0.865	0.855	0.865	0.820	1,761,900
2026-04-09	0.860	0.860	0.855	0.855	0.811	948,200
2026-04-08	0.850	0.860	0.850	0.860	0.815	1,422,800
2026-04-07	0.855	0.855	0.845	0.850	0.806	3,836,500
2026-04-06	0.855	0.855	0.845	0.855	0.811	1,681,200
2026-04-03	0.855	0.860	0.850	0.855	0.811	1,104,900
2026-04-02	0.855	0.855	0.850	0.855	0.811	1,080,600
2026-04-01	0.850	0.860	0.845	0.855	0.811	2,118,200
2026-03-31	0.840	0.850	0.835	0.845	0.801	3,358,000
2026-03-30	0.855	0.855	0.835	0.840	0.796	7,643,100
2026-03-27	0.855	0.860	0.850	0.855	0.811	2,490,400
2026-03-26	0.850	0.860	0.845	0.855	0.811	2,612,600
2026-03-25	0.855	0.860	0.850	0.850	0.806	4,879,900
2026-03-24	0.870	0.870	0.820	0.860	0.815	25,849,400
2026-03-19	0.910	0.915	0.880	0.890	0.844	8,866,400
2026-03-18	0.910	0.915	0.905	0.915	0.867	2,347,700
2026-03-17	0.905	0.915	0.905	0.910	0.863	1,549,300
2026-03-16	0.900	0.905	0.895	0.905	0.858	769,300
2026-03-13	0.905	0.910	0.895	0.900	0.853	3,146,400
2026-03-12	0.915	0.915	0.905	0.905	0.858	722,500
2026-03-11	0.915	0.920	0.910	0.915	0.867	522,600
2026-03-10	0.900	0.915	0.900	0.910	0.863	939,100
2026-03-09	0.915	0.915	0.895	0.900	0.853	3,694,800
2026-03-06	0.915	0.920	0.910	0.915	0.867	1,067,200
2026-03-05	0.915	0.920	0.915	0.915	0.867	562,700
2026-03-04	0.920	0.925	0.915	0.915	0.867	2,204,900
2026-03-03	0.925	0.925	0.915	0.925	0.877	1,906,300
2026-03-02	0.925	0.925	0.915	0.920	0.872	3,081,300
2026-02-27	0.930	0.930	0.925	0.930	0.882	1,722,900
2026-02-26	0.930	0.935	0.925	0.930	0.882	2,211,000
2026-02-25	0.930	0.935	0.925	0.930	0.882	2,115,900
2026-02-24	0.940	0.940	0.930	0.930	0.882	1,605,400
2026-02-23	0.930	0.940	0.930	0.935	0.886	709,300
2026-02-20	0.935	0.935	0.930	0.930	0.882	377,900
2026-02-19	0.930	0.940	0.930	0.935	0.886	1,339,800
2026-02-16	0.930	0.935	0.930	0.930	0.882	359,000
2026-02-13	0.930	0.930	0.925	0.925	0.877	1,074,700
2026-02-12	0.925	0.940	0.925	0.930	0.882	3,094,300
2026-02-11	0.940	0.940	0.925	0.925	0.877	3,172,000
2026-02-10	0.940	0.945	0.935	0.940	0.891	1,279,300
2026-02-09	0.945	0.945	0.935	0.935	0.886	1,890,100
2026-02-06	0.940	0.950	0.930	0.945	0.896	2,420,700
2026-02-05	0.950	0.955	0.950	0.955	0.889	1,554,900
2026-02-04	0.945	0.960	0.940	0.950	0.885	3,658,500
2026-02-03	0.935	0.945	0.935	0.945	0.880	1,629,900
2026-01-30	0.935	0.940	0.930	0.935	0.871	669,200
2026-01-29	0.940	0.940	0.930	0.935	0.871	2,255,500
2026-01-28	0.935	0.940	0.935	0.935	0.871	515,900
2026-01-27	0.935	0.940	0.930	0.935	0.871	2,807,500
2026-01-26	0.935	0.945	0.930	0.935	0.871	3,143,300

← NewerPage 3 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.