See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 5280.KLSE stock page

KIP Real Estate Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-050.8800.8900.8750.8850.8242,643,100
2025-11-040.8850.8850.8800.8800.819569,400
2025-11-030.8800.8850.8800.8800.8191,121,700
2025-10-310.8800.8850.8750.8800.8191,241,900
2025-10-300.8750.8800.8700.8800.8193,710,400
2025-10-290.8700.8750.8700.8700.810905,000
2025-10-280.8700.8750.8700.8700.8101,432,200
2025-10-270.8700.8750.8650.8700.8101,924,100
2025-10-240.8700.8750.8700.8700.8101,289,600
2025-10-230.8700.8750.8650.8700.8102,386,500
← NewerPage 5 of 5 · 250 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-210.0082 MYR
2026-08-060.0203 MYR
2026-05-120.0173 MYR
2026-02-060.0170 MYR
2025-10-100.0120 MYR
2025-08-190.0060 MYR
2025-08-070.0202 MYR
2025-05-080.0160 MYR
2025-02-060.0048 MYR
2024-11-280.0118 MYR
2024-11-050.0152 MYR
2024-08-080.0041 MYR
2024-05-080.0124 MYR
2024-02-130.0085 MYR
2023-11-020.0144 MYR
2023-08-070.0078 MYR
2023-05-080.0102 MYR
2023-02-030.0144 MYR
2022-11-090.0139 MYR
2022-08-110.0199 MYR
2022-05-090.0109 MYR
2022-02-040.0084 MYR
2021-11-030.0071 MYR
2021-08-130.0071 MYR
2021-05-050.0060 MYR
2021-02-040.0072 MYR
2020-11-040.0070 MYR
2020-08-120.0122 MYR
2020-05-080.0139 MYR
2020-01-300.0010 MYR
2019-10-310.0128 MYR
2019-08-090.0000 MYR
2019-05-030.0003 MYR
2019-01-290.0003 MYR

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