KIP Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.930	0.940	0.930	0.940	0.875	1,687,400
2026-01-22	0.935	0.940	0.925	0.930	0.866	4,365,600
2026-01-21	0.930	0.935	0.930	0.935	0.871	713,500
2026-01-20	0.940	0.945	0.930	0.930	0.866	2,929,700
2026-01-19	0.930	0.940	0.930	0.940	0.875	2,350,000
2026-01-16	0.925	0.935	0.920	0.930	0.866	3,182,100
2026-01-15	0.915	0.925	0.915	0.920	0.857	1,203,600
2026-01-14	0.910	0.915	0.910	0.915	0.852	368,200
2026-01-13	0.915	0.915	0.905	0.910	0.847	935,500
2026-01-12	0.910	0.915	0.910	0.915	0.852	1,714,500
2026-01-09	0.900	0.910	0.900	0.905	0.843	1,783,600
2026-01-08	0.900	0.905	0.900	0.900	0.838	442,000
2026-01-07	0.910	0.910	0.895	0.900	0.838	1,560,900
2026-01-06	0.900	0.910	0.895	0.910	0.847	1,699,500
2026-01-05	0.900	0.900	0.890	0.895	0.833	2,528,200
2026-01-02	0.895	0.900	0.895	0.900	0.838	728,600
2025-12-31	0.900	0.900	0.895	0.895	0.833	291,500
2025-12-30	0.900	0.900	0.895	0.900	0.838	207,500
2025-12-29	0.895	0.900	0.895	0.900	0.838	513,800
2025-12-26	0.900	0.900	0.895	0.895	0.833	420,600
2025-12-24	0.890	0.900	0.890	0.895	0.833	1,146,800
2025-12-23	0.895	0.895	0.890	0.890	0.829	261,400
2025-12-22	0.895	0.900	0.890	0.890	0.829	834,000
2025-12-19	0.895	0.895	0.890	0.895	0.833	890,200
2025-12-18	0.895	0.895	0.890	0.895	0.833	799,600
2025-12-17	0.895	0.895	0.885	0.890	0.829	755,400
2025-12-16	0.890	0.895	0.890	0.890	0.829	1,356,700
2025-12-15	0.890	0.895	0.885	0.890	0.829	685,000
2025-12-12	0.885	0.895	0.885	0.890	0.829	374,000
2025-12-11	0.885	0.890	0.885	0.885	0.824	785,600
2025-12-10	0.885	0.890	0.880	0.885	0.824	593,600
2025-12-09	0.890	0.890	0.880	0.885	0.824	1,554,300
2025-12-08	0.890	0.890	0.885	0.885	0.824	418,900
2025-12-05	0.890	0.890	0.885	0.885	0.824	793,900
2025-12-04	0.885	0.890	0.885	0.885	0.824	499,800
2025-12-03	0.890	0.895	0.885	0.885	0.824	1,129,500
2025-12-02	0.890	0.895	0.885	0.890	0.829	914,900
2025-12-01	0.890	0.895	0.890	0.890	0.829	401,400
2025-11-28	0.890	0.895	0.885	0.885	0.824	843,000
2025-11-27	0.895	0.895	0.890	0.890	0.829	933,700
2025-11-26	0.895	0.895	0.885	0.890	0.829	1,098,600
2025-11-25	0.895	0.900	0.890	0.895	0.833	451,700
2025-11-24	0.890	0.900	0.890	0.895	0.833	869,700
2025-11-21	0.885	0.890	0.885	0.890	0.829	325,700
2025-11-20	0.885	0.895	0.885	0.885	0.824	1,160,400
2025-11-19	0.890	0.895	0.885	0.885	0.824	1,250,600
2025-11-18	0.890	0.895	0.885	0.890	0.829	2,514,400
2025-11-17	0.890	0.895	0.885	0.890	0.829	1,131,500
2025-11-14	0.890	0.890	0.885	0.890	0.829	504,600
2025-11-13	0.890	0.895	0.885	0.890	0.829	1,376,200
2025-11-12	0.890	0.895	0.890	0.890	0.829	1,045,600
2025-11-11	0.890	0.900	0.890	0.890	0.829	703,600
2025-11-10	0.890	0.895	0.885	0.890	0.829	611,200
2025-11-07	0.895	0.895	0.885	0.890	0.829	1,179,100
2025-11-06	0.885	0.895	0.885	0.895	0.833	1,786,300
2025-11-05	0.880	0.890	0.875	0.885	0.824	2,643,100
2025-11-04	0.885	0.885	0.880	0.880	0.819	569,400
2025-11-03	0.880	0.885	0.880	0.880	0.819	1,121,700
2025-10-31	0.880	0.885	0.875	0.880	0.819	1,241,900
2025-10-30	0.875	0.880	0.870	0.880	0.819	3,710,400

← NewerPage 4 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.