KIP Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.870	0.875	0.870	0.870	0.810	905,000
2025-10-28	0.870	0.875	0.870	0.870	0.810	1,432,200
2025-10-27	0.870	0.875	0.865	0.870	0.810	1,924,100
2025-10-24	0.870	0.875	0.870	0.870	0.810	1,289,600
2025-10-23	0.870	0.875	0.865	0.870	0.810	2,386,500
2025-10-22	0.875	0.880	0.870	0.870	0.810	1,009,000
2025-10-21	0.875	0.885	0.870	0.875	0.815	1,226,100
2025-10-17	0.875	0.880	0.870	0.870	0.810	1,022,700
2025-10-16	0.875	0.880	0.870	0.875	0.815	680,900
2025-10-15	0.875	0.880	0.865	0.875	0.815	3,572,900
2025-10-14	0.875	0.885	0.875	0.875	0.815	763,700
2025-10-13	0.875	0.885	0.875	0.875	0.815	1,393,500
2025-10-10	0.880	0.885	0.875	0.880	0.819	1,142,100
2025-10-09	0.885	0.890	0.885	0.885	0.813	1,610,500
2025-10-08	0.890	0.890	0.885	0.890	0.818	491,700
2025-10-07	0.885	0.890	0.880	0.890	0.818	2,005,400
2025-10-06	0.885	0.890	0.880	0.880	0.808	2,346,800
2025-10-03	0.885	0.890	0.880	0.885	0.813	566,300
2025-10-02	0.885	0.885	0.880	0.885	0.813	670,300
2025-10-01	0.885	0.885	0.880	0.885	0.813	771,300
2025-09-30	0.885	0.885	0.875	0.880	0.808	3,530,700
2025-09-29	0.880	0.885	0.875	0.885	0.813	1,287,200
2025-09-26	0.880	0.885	0.870	0.880	0.808	1,953,900
2025-09-25	0.885	0.885	0.875	0.880	0.808	1,830,100
2025-09-24	0.885	0.890	0.880	0.885	0.813	982,200
2025-09-23	0.880	0.885	0.875	0.885	0.813	2,634,300
2025-09-22	0.870	0.885	0.865	0.880	0.808	1,583,600
2025-09-19	0.855	0.890	0.855	0.870	0.799	7,756,300
2025-09-18	0.845	0.860	0.845	0.855	0.785	3,480,800
2025-09-17	0.855	0.855	0.840	0.845	0.776	7,407,100
2025-09-12	0.845	0.855	0.845	0.855	0.785	1,681,200
2025-09-11	0.845	0.850	0.840	0.845	0.776	4,029,000
2025-09-10	0.855	0.855	0.840	0.840	0.772	3,972,200
2025-09-09	0.850	0.855	0.845	0.855	0.785	1,539,400
2025-09-08	0.840	0.855	0.840	0.850	0.781	4,753,400
2025-09-04	0.840	0.845	0.835	0.840	0.772	2,902,500
2025-09-03	0.845	0.850	0.840	0.840	0.772	2,038,000
2025-09-02	0.840	0.845	0.840	0.845	0.776	624,500
2025-08-29	0.845	0.845	0.835	0.840	0.772	3,194,900
2025-08-28	0.845	0.850	0.840	0.845	0.776	1,041,300
2025-08-27	0.850	0.850	0.840	0.845	0.776	1,876,900
2025-08-26	0.850	0.855	0.845	0.850	0.781	3,333,600
2025-08-25	0.850	0.855	0.845	0.850	0.781	3,234,200
2025-08-22	0.840	0.850	0.835	0.850	0.781	3,199,400
2025-08-21	0.845	0.850	0.835	0.840	0.772	2,848,500
2025-08-20	0.845	0.850	0.840	0.845	0.776	1,123,200
2025-08-19	0.850	0.850	0.840	0.845	0.776	1,539,000
2025-08-18	0.850	0.855	0.845	0.850	0.775	1,751,200
2025-08-15	0.850	0.860	0.845	0.850	0.775	2,206,700
2025-08-14	0.850	0.860	0.850	0.850	0.775	2,401,600
2025-08-13	0.855	0.860	0.850	0.850	0.775	3,524,900
2025-08-12	0.850	0.860	0.850	0.855	0.780	989,300
2025-08-11	0.855	0.875	0.845	0.850	0.775	5,943,400
2025-08-08	0.855	0.860	0.850	0.855	0.780	1,182,700
2025-08-07	0.845	0.860	0.845	0.855	0.780	2,192,900
2025-08-06	0.865	0.870	0.860	0.860	0.766	2,893,100
2025-08-05	0.865	0.870	0.855	0.860	0.766	2,770,900
2025-08-04	0.865	0.870	0.860	0.865	0.770	1,632,600
2025-08-01	0.870	0.870	0.865	0.870	0.775	668,100
2025-07-31	0.865	0.875	0.865	0.870	0.775	1,312,900

← NewerPage 5 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.