KIP Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	0.935	0.935	0.925	0.925	0.781	1,194,900
2024-11-01	0.930	0.935	0.925	0.935	0.789	770,700
2024-10-30	0.925	0.930	0.925	0.930	0.785	165,900
2024-10-29	0.925	0.930	0.925	0.925	0.781	320,400
2024-10-28	0.925	0.930	0.925	0.925	0.781	701,100
2024-10-25	0.925	0.930	0.920	0.925	0.781	530,900
2024-10-24	0.915	0.925	0.915	0.925	0.781	673,600
2024-10-23	0.910	0.920	0.910	0.915	0.772	1,682,200
2024-10-22	0.925	0.925	0.900	0.910	0.768	6,940,200
2024-10-21	0.930	0.940	0.925	0.930	0.785	1,627,600
2024-10-18	0.940	0.945	0.935	0.935	0.789	1,177,200
2024-10-17	0.935	0.940	0.930	0.940	0.793	816,700
2024-10-16	0.930	0.935	0.930	0.935	0.789	630,100
2024-10-15	0.925	0.930	0.920	0.930	0.785	434,800
2024-10-14	0.925	0.925	0.920	0.925	0.781	232,200
2024-10-11	0.920	0.925	0.920	0.925	0.781	260,700
2024-10-10	0.925	0.925	0.915	0.920	0.776	1,142,300
2024-10-09	0.920	0.935	0.915	0.925	0.781	1,845,200
2024-10-08	0.920	0.920	0.915	0.920	0.776	601,900
2024-10-07	0.920	0.920	0.915	0.920	0.776	141,300
2024-10-04	0.915	0.920	0.915	0.920	0.776	768,100
2024-10-03	0.915	0.915	0.910	0.915	0.772	903,900
2024-10-02	0.920	0.920	0.910	0.915	0.772	652,700
2024-10-01	0.915	0.920	0.910	0.920	0.776	1,061,700
2024-09-30	0.910	0.915	0.905	0.915	0.772	558,500
2024-09-27	0.910	0.910	0.905	0.905	0.764	740,500
2024-09-26	0.910	0.910	0.905	0.905	0.764	205,400
2024-09-25	0.905	0.910	0.905	0.910	0.768	571,700
2024-09-24	0.910	0.910	0.905	0.905	0.764	486,500
2024-09-23	0.910	0.910	0.905	0.910	0.768	473,300
2024-09-20	0.905	0.910	0.905	0.905	0.764	1,085,900
2024-09-19	0.910	0.910	0.905	0.910	0.768	429,600
2024-09-18	0.910	0.910	0.905	0.905	0.764	461,000
2024-09-17	0.905	0.910	0.905	0.910	0.768	807,200
2024-09-13	0.900	0.905	0.900	0.905	0.764	269,900
2024-09-12	0.905	0.905	0.900	0.900	0.759	276,200
2024-09-11	0.905	0.905	0.900	0.900	0.759	357,300
2024-09-10	0.900	0.905	0.900	0.900	0.759	113,000
2024-09-09	0.900	0.905	0.900	0.905	0.764	289,200
2024-09-06	0.900	0.905	0.900	0.905	0.764	183,100
2024-09-05	0.900	0.905	0.900	0.900	0.759	161,300
2024-09-04	0.900	0.900	0.900	0.900	0.759	1,099,700
2024-09-03	0.905	0.905	0.900	0.905	0.764	382,600
2024-09-02	0.905	0.905	0.900	0.905	0.764	758,800
2024-08-30	0.900	0.905	0.900	0.905	0.764	521,400
2024-08-29	0.900	0.905	0.895	0.895	0.755	2,161,100
2024-08-28	0.900	0.900	0.895	0.895	0.755	300,100
2024-08-27	0.900	0.900	0.895	0.900	0.759	162,600
2024-08-26	0.900	0.900	0.895	0.900	0.759	440,400
2024-08-23	0.900	0.900	0.895	0.895	0.755	311,600
2024-08-22	0.895	0.900	0.895	0.900	0.759	100,100
2024-08-21	0.895	0.900	0.895	0.895	0.755	197,300
2024-08-20	0.895	0.895	0.890	0.895	0.755	2,985,900
2024-08-19	0.890	0.895	0.890	0.895	0.755	321,300
2024-08-16	0.890	0.895	0.890	0.890	0.751	125,500
2024-08-15	0.900	0.900	0.890	0.890	0.751	523,300
2024-08-14	0.890	0.900	0.890	0.900	0.759	507,700
2024-08-13	0.890	0.900	0.890	0.890	0.751	1,265,900
2024-08-12	0.885	0.895	0.885	0.890	0.751	1,563,800
2024-08-09	0.885	0.890	0.880	0.890	0.751	1,656,100

← NewerPage 9 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.