KLCC Property Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	6.730	6.760	6.700	6.750	5.634	48,100
2021-11-22	6.710	6.760	6.710	6.740	5.626	4,800
2021-11-19	6.750	6.800	6.740	6.800	5.625	82,100
2021-11-18	6.800	6.800	6.740	6.750	5.583	7,300
2021-11-17	6.780	6.800	6.700	6.780	5.608	7,200
2021-11-16	6.800	6.820	6.710	6.780	5.608	33,100
2021-11-15	6.770	6.800	6.700	6.800	5.625	6,600
2021-11-12	6.770	6.780	6.730	6.770	5.600	31,500
2021-11-11	6.780	6.790	6.730	6.780	5.608	108,200
2021-11-10	6.790	6.800	6.730	6.770	5.600	12,000
2021-11-09	6.770	6.800	6.760	6.780	5.608	57,500
2021-11-08	6.680	6.780	6.660	6.750	5.583	6,300
2021-11-05	6.700	6.780	6.680	6.700	5.542	15,800
2021-11-03	6.760	6.770	6.680	6.700	5.542	11,900
2021-11-02	6.790	6.790	6.670	6.760	5.592	45,100
2021-11-01	6.770	6.770	6.610	6.610	5.468	84,000
2021-10-29	6.800	6.830	6.760	6.810	5.633	12,500
2021-10-28	6.790	6.820	6.790	6.800	5.625	25,300
2021-10-27	6.820	6.820	6.780	6.790	5.616	17,700
2021-10-26	6.770	6.830	6.770	6.820	5.641	100,200
2021-10-25	6.770	6.770	6.680	6.770	5.600	7,600

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.