KIP Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	0.870	0.870	0.860	0.865	0.770	2,021,100
2025-07-29	0.870	0.875	0.865	0.865	0.770	1,917,900
2025-07-28	0.870	0.875	0.865	0.870	0.775	1,656,000
2025-07-25	0.860	0.870	0.860	0.870	0.775	2,705,700
2025-07-24	0.855	0.855	0.850	0.855	0.762	250,400
2025-07-23	0.855	0.855	0.850	0.855	0.762	489,600
2025-07-22	0.850	0.855	0.850	0.855	0.762	877,000
2025-07-21	0.845	0.850	0.845	0.850	0.757	767,500
2025-07-18	0.850	0.850	0.845	0.845	0.753	310,000
2025-07-17	0.850	0.850	0.845	0.845	0.753	527,900
2025-07-16	0.845	0.855	0.845	0.850	0.757	1,269,000
2025-07-15	0.855	0.855	0.845	0.845	0.753	1,273,800
2025-07-14	0.845	0.855	0.845	0.855	0.762	790,700
2025-07-11	0.850	0.850	0.840	0.845	0.753	1,219,900
2025-07-10	0.850	0.860	0.845	0.850	0.757	1,754,300
2025-07-09	0.850	0.855	0.845	0.850	0.757	1,572,800
2025-07-08	0.845	0.850	0.845	0.850	0.757	848,200
2025-07-07	0.845	0.845	0.840	0.840	0.748	758,800
2025-07-04	0.835	0.845	0.835	0.845	0.753	875,200
2025-07-03	0.835	0.840	0.835	0.835	0.744	404,400
2025-07-02	0.835	0.840	0.835	0.835	0.744	566,900
2025-07-01	0.835	0.840	0.835	0.835	0.744	195,800
2025-06-30	0.840	0.840	0.835	0.835	0.744	357,500
2025-06-26	0.840	0.840	0.835	0.840	0.748	522,500
2025-06-25	0.840	0.845	0.835	0.840	0.748	1,151,700
2025-06-24	0.840	0.840	0.835	0.840	0.748	207,300
2025-06-23	0.840	0.840	0.835	0.835	0.744	150,900
2025-06-20	0.840	0.845	0.835	0.845	0.753	837,300
2025-06-19	0.835	0.840	0.835	0.840	0.748	800,200
2025-06-18	0.835	0.840	0.835	0.835	0.744	425,200
2025-06-17	0.840	0.845	0.835	0.835	0.744	1,315,500
2025-06-16	0.840	0.845	0.835	0.840	0.748	560,500
2025-06-13	0.840	0.840	0.835	0.840	0.748	1,007,500
2025-06-12	0.835	0.840	0.835	0.840	0.748	523,000
2025-06-11	0.840	0.840	0.835	0.835	0.744	434,000
2025-06-10	0.840	0.840	0.835	0.835	0.744	199,700
2025-06-09	0.840	0.845	0.835	0.840	0.748	655,700
2025-06-06	0.840	0.845	0.835	0.835	0.744	538,400
2025-06-05	0.840	0.845	0.835	0.840	0.748	3,322,200
2025-06-04	0.845	0.845	0.840	0.840	0.748	219,100
2025-06-03	0.845	0.845	0.840	0.840	0.748	480,300
2025-05-30	0.845	0.845	0.840	0.845	0.753	291,700
2025-05-29	0.845	0.845	0.840	0.845	0.753	387,100
2025-05-28	0.845	0.850	0.840	0.840	0.748	315,800
2025-05-27	0.845	0.850	0.840	0.845	0.753	482,500
2025-05-26	0.845	0.850	0.840	0.845	0.753	426,600
2025-05-23	0.845	0.850	0.840	0.845	0.753	537,700
2025-05-22	0.845	0.850	0.845	0.845	0.753	418,800
2025-05-21	0.845	0.850	0.845	0.845	0.753	268,400
2025-05-20	0.845	0.850	0.845	0.845	0.753	139,800
2025-05-19	0.850	0.850	0.845	0.845	0.753	260,400
2025-05-16	0.850	0.850	0.845	0.850	0.757	561,900
2025-05-15	0.845	0.850	0.845	0.845	0.753	337,800
2025-05-14	0.850	0.855	0.845	0.845	0.753	506,500
2025-05-13	0.850	0.855	0.845	0.845	0.753	671,000
2025-05-09	0.845	0.855	0.845	0.845	0.753	691,000
2025-05-08	0.845	0.850	0.845	0.845	0.753	620,900
2025-05-07	0.855	0.860	0.850	0.855	0.747	1,015,400
2025-05-06	0.855	0.855	0.850	0.855	0.747	651,500
2025-05-05	0.855	0.860	0.850	0.850	0.743	2,999,400

← NewerPage 6 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.