KLCC Property Holdings Berhad (5235SS.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:44PM MYT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 7.54 | 7.54 | 7.52 | 7.53 | 7.53 | 17,600 |
| 06 May 2024 | 7.55 | 7.56 | 7.52 | 7.54 | 7.54 | 557,500 |
| 03 May 2024 | 7.58 | 7.58 | 7.50 | 7.55 | 7.55 | 42,000 |
| 02 May 2024 | 7.54 | 7.58 | 7.54 | 7.58 | 7.58 | 1,020,600 |
| 30 Apr 2024 | 7.54 | 7.58 | 7.54 | 7.54 | 7.54 | 9,700 |
| 29 Apr 2024 | 7.70 | 7.70 | 7.52 | 7.52 | 7.52 | 38,700 |
| 26 Apr 2024 | 7.70 | 7.72 | 7.70 | 7.71 | 7.71 | 1,232,400 |
| 25 Apr 2024 | 7.54 | 7.72 | 7.54 | 7.70 | 7.70 | 132,900 |
| 24 Apr 2024 | 7.51 | 7.60 | 7.50 | 7.54 | 7.54 | 53,600 |
| 23 Apr 2024 | 7.43 | 7.55 | 7.42 | 7.50 | 7.50 | 241,500 |
| 22 Apr 2024 | 7.38 | 7.43 | 7.38 | 7.43 | 7.43 | 3,900 |
| 19 Apr 2024 | 7.45 | 7.45 | 7.37 | 7.38 | 7.38 | 215,100 |
| 18 Apr 2024 | 7.45 | 7.45 | 7.42 | 7.44 | 7.44 | 5,700 |
| 17 Apr 2024 | 7.44 | 7.47 | 7.38 | 7.38 | 7.38 | 26,600 |
| 16 Apr 2024 | 7.43 | 7.45 | 7.39 | 7.40 | 7.40 | 19,100 |
| 15 Apr 2024 | 7.40 | 7.49 | 7.40 | 7.45 | 7.45 | 255,500 |
| 12 Apr 2024 | 7.48 | 7.50 | 7.40 | 7.46 | 7.46 | 54,000 |
| 09 Apr 2024 | 7.50 | 7.54 | 7.44 | 7.45 | 7.45 | 14,900 |
| 08 Apr 2024 | 7.55 | 7.55 | 7.45 | 7.46 | 7.46 | 26,800 |
| 05 Apr 2024 | 7.51 | 7.54 | 7.47 | 7.50 | 7.50 | 9,100 |
| 04 Apr 2024 | 7.53 | 7.53 | 7.48 | 7.50 | 7.50 | 23,600 |
| 03 Apr 2024 | 7.53 | 7.55 | 7.47 | 7.53 | 7.53 | 10,700 |
| 02 Apr 2024 | 7.43 | 7.53 | 7.42 | 7.53 | 7.53 | 93,900 |
| 01 Apr 2024 | 7.43 | 7.50 | 7.43 | 7.43 | 7.43 | 61,100 |
| 29 Mar 2024 | 7.44 | 7.48 | 7.44 | 7.46 | 7.46 | 92,200 |
| 27 Mar 2024 | 7.50 | 7.50 | 7.41 | 7.44 | 7.44 | 9,300 |
| 26 Mar 2024 | 7.38 | 7.50 | 7.38 | 7.50 | 7.50 | 22,100 |
| 25 Mar 2024 | 7.45 | 7.45 | 7.33 | 7.38 | 7.38 | 165,100 |
| 22 Mar 2024 | 7.46 | 7.50 | 7.37 | 7.46 | 7.46 | 82,800 |
| 21 Mar 2024 | 7.41 | 7.44 | 7.38 | 7.43 | 7.43 | 93,900 |
| 20 Mar 2024 | 7.50 | 7.50 | 7.39 | 7.43 | 7.43 | 43,200 |
| 19 Mar 2024 | 7.45 | 7.54 | 7.43 | 7.50 | 7.50 | 275,400 |
| 18 Mar 2024 | 7.53 | 7.53 | 7.44 | 7.45 | 7.45 | 4,800 |
| 15 Mar 2024 | 7.50 | 7.53 | 7.45 | 7.53 | 7.53 | 6,800 |
| 14 Mar 2024 | 7.46 | 7.50 | 7.45 | 7.50 | 7.50 | 343,700 |
| 13 Mar 2024 | 7.50 | 7.54 | 7.41 | 7.46 | 7.46 | 717,400 |
| 12 Mar 2024 | 7.35 | 7.46 | 7.35 | 7.45 | 7.45 | 15,600 |
| 11 Mar 2024 | 7.44 | 7.44 | 7.29 | 7.36 | 7.36 | 17,500 |
| 08 Mar 2024 | 7.43 | 7.43 | 7.28 | 7.28 | 7.28 | 107,900 |
| 07 Mar 2024 | 7.50 | 7.50 | 7.35 | 7.42 | 7.42 | 96,400 |
| 06 Mar 2024 | 7.32 | 7.46 | 7.32 | 7.35 | 7.35 | 9,600 |
| 05 Mar 2024 | 7.41 | 7.49 | 7.35 | 7.35 | 7.35 | 92,300 |
| 04 Mar 2024 | 7.45 | 7.50 | 7.39 | 7.40 | 7.40 | 15,000 |
| 01 Mar 2024 | 7.54 | 7.55 | 7.49 | 7.55 | 7.55 | 60,700 |
| 29 Feb 2024 | 7.45 | 7.54 | 7.42 | 7.54 | 7.54 | 107,200 |
| 28 Feb 2024 | 7.50 | 7.50 | 7.41 | 7.45 | 7.45 | 1,548,600 |
| 27 Feb 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 201,800 |
| 26 Feb 2024 | 7.40 | 7.45 | 7.39 | 7.40 | 7.40 | 123,300 |
| 23 Feb 2024 | 7.27 | 7.41 | 7.27 | 7.30 | 7.30 | 2,254,700 |
| 22 Feb 2024 | 7.40 | 7.41 | 7.32 | 7.32 | 7.32 | 640,000 |
| 21 Feb 2024 | 7.45 | 7.50 | 7.41 | 7.41 | 7.41 | 72,400 |
| 21 Feb 2024 | 0.144 Dividend | |||||
| 20 Feb 2024 | 7.60 | 7.68 | 7.59 | 7.60 | 7.46 | 187,400 |
| 19 Feb 2024 | 7.65 | 7.67 | 7.65 | 7.65 | 7.51 | 345,100 |
| 16 Feb 2024 | 7.40 | 7.65 | 7.39 | 7.65 | 7.51 | 735,900 |
| 15 Feb 2024 | 7.40 | 7.41 | 7.39 | 7.40 | 7.26 | 255,500 |
| 14 Feb 2024 | 7.40 | 7.41 | 7.39 | 7.40 | 7.26 | 127,600 |
| 13 Feb 2024 | 7.39 | 7.41 | 7.36 | 7.41 | 7.27 | 265,800 |
| 09 Feb 2024 | 7.40 | 7.40 | 7.39 | 7.40 | 7.26 | 18,200 |
| 08 Feb 2024 | 7.41 | 7.45 | 7.38 | 7.38 | 7.24 | 200,000 |
| 07 Feb 2024 | 7.31 | 7.35 | 7.31 | 7.31 | 7.17 | 2,500 |
| 06 Feb 2024 | 7.35 | 7.40 | 7.26 | 7.30 | 7.16 | 128,700 |
| 05 Feb 2024 | 7.40 | 7.40 | 7.30 | 7.30 | 7.16 | 22,800 |
| 02 Feb 2024 | 7.37 | 7.41 | 7.33 | 7.40 | 7.26 | 28,400 |
| 31 Jan 2024 | 7.25 | 7.37 | 7.25 | 7.37 | 7.23 | 122,400 |
| 30 Jan 2024 | 7.29 | 7.29 | 7.18 | 7.25 | 7.11 | 429,300 |
| 29 Jan 2024 | 7.25 | 7.28 | 7.23 | 7.26 | 7.12 | 101,700 |
| 26 Jan 2024 | 7.25 | 7.28 | 7.20 | 7.25 | 7.11 | 600,900 |
| 24 Jan 2024 | 7.28 | 7.28 | 7.21 | 7.25 | 7.11 | 13,800 |
| 23 Jan 2024 | 7.24 | 7.28 | 7.20 | 7.28 | 7.14 | 685,900 |
| 22 Jan 2024 | 7.21 | 7.24 | 7.21 | 7.23 | 7.09 | 52,800 |
| 19 Jan 2024 | 7.24 | 7.24 | 7.20 | 7.20 | 7.06 | 102,600 |
| 18 Jan 2024 | 7.20 | 7.25 | 7.20 | 7.24 | 7.10 | 552,100 |
| 17 Jan 2024 | 7.20 | 7.24 | 7.20 | 7.24 | 7.10 | 336,700 |
| 16 Jan 2024 | 7.18 | 7.20 | 7.18 | 7.20 | 7.06 | 231,300 |
| 15 Jan 2024 | 7.18 | 7.23 | 7.18 | 7.18 | 7.04 | 110,000 |
| 12 Jan 2024 | 7.20 | 7.21 | 7.18 | 7.20 | 7.06 | 325,000 |
| 11 Jan 2024 | 7.20 | 7.22 | 7.17 | 7.20 | 7.06 | 537,600 |
| 10 Jan 2024 | 7.20 | 7.22 | 7.19 | 7.20 | 7.06 | 150,800 |
| 09 Jan 2024 | 7.20 | 7.21 | 7.18 | 7.20 | 7.06 | 214,400 |
| 08 Jan 2024 | 7.17 | 7.24 | 7.17 | 7.20 | 7.06 | 309,800 |
| 05 Jan 2024 | 7.20 | 7.24 | 7.18 | 7.24 | 7.10 | 49,000 |
| 04 Jan 2024 | 7.12 | 7.20 | 7.12 | 7.20 | 7.06 | 167,900 |
| 03 Jan 2024 | 7.09 | 7.15 | 7.08 | 7.13 | 6.99 | 49,000 |
| 02 Jan 2024 | 7.00 | 7.06 | 7.00 | 7.06 | 6.93 | 11,700 |
| 29 Dec 2023 | 7.05 | 7.11 | 7.05 | 7.09 | 6.96 | 2,000 |
| 28 Dec 2023 | 7.09 | 7.10 | 7.05 | 7.05 | 6.92 | 1,200 |
| 27 Dec 2023 | 7.10 | 7.12 | 7.03 | 7.10 | 6.97 | 241,500 |
| 26 Dec 2023 | 7.13 | 7.18 | 7.01 | 7.18 | 7.04 | 16,500 |
| 22 Dec 2023 | 7.14 | 7.18 | 7.00 | 7.18 | 7.04 | 27,100 |
| 21 Dec 2023 | 6.95 | 7.14 | 6.95 | 7.14 | 7.00 | 2,900 |
| 20 Dec 2023 | 7.09 | 7.17 | 6.90 | 7.14 | 7.00 | 50,400 |
| 19 Dec 2023 | 7.15 | 7.18 | 7.13 | 7.15 | 7.01 | 7,100 |
| 18 Dec 2023 | 7.10 | 7.17 | 7.09 | 7.16 | 7.02 | 47,000 |
| 15 Dec 2023 | 7.05 | 7.30 | 7.05 | 7.30 | 7.16 | 211,900 |
| 14 Dec 2023 | 7.05 | 7.11 | 7.01 | 7.05 | 6.92 | 80,100 |
| 13 Dec 2023 | 7.00 | 7.01 | 6.98 | 7.01 | 6.88 | 563,800 |
| 12 Dec 2023 | 7.01 | 7.01 | 6.93 | 7.01 | 6.88 | 155,900 |
| 12 Dec 2023 | 0.088 Dividend | |||||
| 11 Dec 2023 | 6.99 | 7.05 | 6.99 | 7.04 | 6.82 | 294,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.