KIP Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	0.885	0.890	0.885	0.885	0.769	354,800
2025-01-28	0.880	0.890	0.875	0.890	0.774	1,709,000
2025-01-27	0.880	0.880	0.875	0.880	0.765	1,445,700
2025-01-24	0.880	0.885	0.875	0.880	0.765	1,061,500
2025-01-23	0.880	0.885	0.875	0.880	0.765	2,600,100
2025-01-22	0.875	0.880	0.875	0.880	0.765	1,286,500
2025-01-21	0.875	0.875	0.870	0.875	0.761	594,100
2025-01-20	0.870	0.875	0.865	0.875	0.761	364,200
2025-01-17	0.870	0.870	0.865	0.870	0.756	621,300
2025-01-16	0.870	0.875	0.865	0.870	0.756	847,300
2025-01-15	0.870	0.875	0.865	0.870	0.756	1,665,600
2025-01-14	0.870	0.875	0.870	0.870	0.756	244,900
2025-01-13	0.875	0.875	0.870	0.870	0.756	2,799,700
2025-01-10	0.875	0.875	0.870	0.870	0.756	1,465,200
2025-01-09	0.870	0.875	0.870	0.870	0.756	1,093,600
2025-01-08	0.875	0.875	0.870	0.870	0.756	891,000
2025-01-07	0.875	0.875	0.870	0.875	0.761	1,260,800
2025-01-06	0.875	0.875	0.870	0.875	0.761	2,121,300
2025-01-03	0.875	0.875	0.870	0.875	0.761	1,604,800
2025-01-02	0.875	0.880	0.870	0.875	0.761	1,087,500
2024-12-31	0.875	0.875	0.870	0.875	0.761	919,600
2024-12-30	0.870	0.875	0.870	0.875	0.761	1,145,200
2024-12-27	0.875	0.875	0.870	0.870	0.756	1,044,100
2024-12-26	0.875	0.875	0.865	0.870	0.756	2,547,500
2024-12-24	0.875	0.875	0.870	0.875	0.761	2,386,900
2024-12-23	0.880	0.880	0.870	0.875	0.761	1,143,100
2024-12-20	0.875	0.880	0.870	0.875	0.761	1,955,400
2024-12-19	0.875	0.875	0.870	0.870	0.756	2,362,000
2024-12-18	0.875	0.875	0.870	0.875	0.761	1,460,900
2024-12-17	0.875	0.875	0.870	0.875	0.761	751,700
2024-12-16	0.870	0.880	0.870	0.875	0.761	1,739,700
2024-12-13	0.875	0.880	0.870	0.870	0.756	2,167,200
2024-12-12	0.875	0.875	0.870	0.875	0.761	1,859,000
2024-12-11	0.880	0.880	0.870	0.875	0.761	2,769,000
2024-12-10	0.885	0.885	0.875	0.875	0.761	2,116,100
2024-12-09	0.880	0.890	0.880	0.885	0.769	2,061,200
2024-12-06	0.875	0.880	0.870	0.875	0.761	1,686,500
2024-12-05	0.875	0.880	0.870	0.875	0.761	1,343,400
2024-12-04	0.875	0.880	0.870	0.875	0.761	2,658,700
2024-12-03	0.890	0.890	0.870	0.875	0.761	8,049,000
2024-12-02	0.895	0.900	0.885	0.885	0.769	2,767,700
2024-11-29	0.895	0.900	0.890	0.895	0.778	692,700
2024-11-28	0.900	0.900	0.890	0.895	0.778	1,164,300
2024-11-27	0.900	0.905	0.895	0.905	0.776	907,800
2024-11-26	0.900	0.900	0.895	0.900	0.772	1,383,900
2024-11-25	0.895	0.905	0.895	0.895	0.768	1,872,800
2024-11-22	0.895	0.900	0.895	0.895	0.768	1,447,700
2024-11-21	0.900	0.900	0.895	0.895	0.768	2,003,800
2024-11-20	0.900	0.900	0.895	0.895	0.768	2,046,300
2024-11-19	0.900	0.900	0.895	0.895	0.768	1,825,500
2024-11-18	0.900	0.905	0.895	0.895	0.768	2,369,000
2024-11-15	0.895	0.900	0.890	0.900	0.772	763,000
2024-11-14	0.900	0.905	0.895	0.895	0.768	1,987,800
2024-11-13	0.910	0.910	0.900	0.900	0.772	1,833,300
2024-11-12	0.905	0.910	0.905	0.910	0.781	385,500
2024-11-11	0.910	0.915	0.900	0.900	0.772	1,789,300
2024-11-08	0.915	0.920	0.910	0.910	0.781	511,100
2024-11-07	0.920	0.920	0.915	0.915	0.785	682,500
2024-11-06	0.925	0.925	0.915	0.920	0.789	237,900
2024-11-05	0.920	0.925	0.915	0.925	0.794	578,600

← NewerPage 8 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.