KIP Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	0.850	0.860	0.850	0.855	0.747	1,022,900
2025-04-30	0.850	0.855	0.850	0.850	0.743	586,200
2025-04-29	0.850	0.855	0.850	0.850	0.743	2,195,200
2025-04-28	0.860	0.860	0.850	0.850	0.743	3,053,100
2025-04-25	0.855	0.860	0.850	0.860	0.752	983,700
2025-04-24	0.865	0.865	0.850	0.850	0.743	2,855,700
2025-04-23	0.865	0.870	0.860	0.860	0.752	1,763,400
2025-04-22	0.855	0.865	0.855	0.855	0.747	1,966,000
2025-04-21	0.850	0.850	0.845	0.850	0.743	624,200
2025-04-18	0.850	0.850	0.845	0.850	0.743	286,100
2025-04-17	0.855	0.855	0.845	0.845	0.739	494,900
2025-04-16	0.850	0.850	0.845	0.845	0.739	301,700
2025-04-15	0.850	0.855	0.845	0.850	0.743	884,400
2025-04-14	0.845	0.855	0.845	0.850	0.743	677,200
2025-04-11	0.845	0.850	0.835	0.845	0.739	1,534,300
2025-04-10	0.845	0.855	0.840	0.845	0.739	1,212,600
2025-04-09	0.850	0.855	0.820	0.830	0.725	2,626,600
2025-04-08	0.845	0.855	0.845	0.855	0.747	1,180,000
2025-04-07	0.860	0.860	0.835	0.845	0.739	4,677,500
2025-04-04	0.865	0.870	0.860	0.870	0.760	537,500
2025-04-03	0.865	0.870	0.865	0.870	0.760	218,800
2025-04-02	0.865	0.870	0.865	0.870	0.760	322,900
2025-03-28	0.870	0.870	0.865	0.865	0.756	495,400
2025-03-27	0.865	0.870	0.860	0.870	0.760	623,600
2025-03-26	0.865	0.870	0.860	0.865	0.756	2,025,900
2025-03-25	0.870	0.870	0.865	0.865	0.756	290,100
2025-03-24	0.870	0.875	0.865	0.870	0.760	204,500
2025-03-21	0.870	0.870	0.865	0.870	0.760	382,000
2025-03-20	0.870	0.875	0.865	0.870	0.760	872,800
2025-03-19	0.870	0.870	0.865	0.865	0.756	309,700
2025-03-17	0.870	0.870	0.865	0.870	0.760	543,300
2025-03-14	0.865	0.870	0.865	0.870	0.760	295,900
2025-03-13	0.865	0.870	0.860	0.865	0.756	1,518,700
2025-03-12	0.870	0.870	0.860	0.860	0.752	1,976,200
2025-03-11	0.870	0.870	0.865	0.870	0.760	724,900
2025-03-10	0.875	0.875	0.870	0.870	0.760	328,400
2025-03-07	0.870	0.875	0.870	0.870	0.760	543,000
2025-03-06	0.870	0.875	0.870	0.870	0.760	464,500
2025-03-05	0.865	0.870	0.865	0.870	0.760	917,400
2025-03-04	0.870	0.875	0.865	0.870	0.760	2,586,400
2025-03-03	0.870	0.875	0.870	0.875	0.765	623,400
2025-02-28	0.875	0.880	0.870	0.870	0.760	1,508,400
2025-02-27	0.875	0.875	0.870	0.875	0.765	627,800
2025-02-26	0.880	0.880	0.870	0.875	0.765	1,113,200
2025-02-25	0.875	0.880	0.870	0.880	0.769	1,807,400
2025-02-24	0.885	0.885	0.875	0.875	0.765	539,100
2025-02-21	0.880	0.885	0.875	0.885	0.774	1,031,200
2025-02-20	0.880	0.885	0.880	0.885	0.774	1,065,600
2025-02-19	0.880	0.885	0.880	0.880	0.769	1,376,100
2025-02-18	0.875	0.885	0.875	0.885	0.774	881,400
2025-02-17	0.880	0.880	0.875	0.875	0.765	772,000
2025-02-14	0.880	0.880	0.875	0.880	0.769	420,100
2025-02-13	0.885	0.885	0.875	0.880	0.769	949,900
2025-02-12	0.885	0.885	0.880	0.885	0.774	1,575,000
2025-02-10	0.880	0.885	0.875	0.885	0.774	1,359,800
2025-02-07	0.885	0.885	0.880	0.880	0.769	1,075,400
2025-02-06	0.890	0.900	0.880	0.885	0.774	1,204,700
2025-02-05	0.885	0.890	0.880	0.890	0.774	1,989,900
2025-02-04	0.885	0.890	0.880	0.885	0.769	1,659,800
2025-02-03	0.885	0.890	0.880	0.885	0.769	542,400

← NewerPage 7 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.