KLSE:KIPREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.87	0.88	0.87	0.87	0.87	-	1,924,100
Oct 24, 2025	0.87	0.88	0.87	0.87	0.87	-	1,289,600
Oct 23, 2025	0.87	0.88	0.87	0.87	0.87	-	2,386,500
Oct 22, 2025	0.88	0.88	0.87	0.87	0.87	-0.57%	1,009,000
Oct 21, 2025	0.88	0.89	0.87	0.88	0.88	0.57%	1,226,100
Oct 17, 2025	0.88	0.88	0.87	0.87	0.87	-0.57%	1,022,700
Oct 16, 2025	0.88	0.88	0.87	0.88	0.88	-	680,900
Oct 15, 2025	0.88	0.88	0.87	0.88	0.88	-	3,572,900
Oct 14, 2025	0.88	0.89	0.88	0.88	0.88	-	763,700
Oct 13, 2025	0.88	0.89	0.88	0.88	0.88	-0.57%	1,393,500
Oct 10, 2025	0.88	0.89	0.88	0.88	0.88	-0.56%	1,142,100
Oct 9, 2025	0.89	0.89	0.89	0.89	0.87	-0.56%	1,610,500
Oct 8, 2025	0.89	0.89	0.89	0.89	0.88	-	491,700
Oct 7, 2025	0.89	0.89	0.88	0.89	0.88	1.14%	2,005,400
Oct 6, 2025	0.89	0.89	0.88	0.88	0.87	-0.56%	2,346,800
Oct 3, 2025	0.89	0.89	0.88	0.89	0.87	-	566,300
Oct 2, 2025	0.89	0.89	0.88	0.89	0.87	-	670,300
Oct 1, 2025	0.89	0.89	0.88	0.89	0.87	0.57%	771,300
Sep 30, 2025	0.89	0.89	0.88	0.88	0.87	-0.56%	3,530,700
Sep 29, 2025	0.88	0.89	0.88	0.89	0.87	0.57%	1,287,200
Sep 26, 2025	0.88	0.89	0.87	0.88	0.87	-	1,953,900
Sep 25, 2025	0.89	0.89	0.88	0.88	0.87	-0.56%	1,830,100
Sep 24, 2025	0.89	0.89	0.88	0.89	0.87	-	982,200
Sep 23, 2025	0.88	0.89	0.88	0.89	0.87	0.57%	2,634,300
Sep 22, 2025	0.87	0.89	0.87	0.88	0.87	1.15%	1,583,600
Sep 19, 2025	0.86	0.89	0.86	0.87	0.86	1.75%	7,756,300
Sep 18, 2025	0.85	0.86	0.85	0.86	0.84	1.18%	3,480,800
Sep 17, 2025	0.86	0.86	0.84	0.85	0.83	-1.17%	7,407,100
Sep 12, 2025	0.85	0.86	0.85	0.86	0.84	1.18%	1,681,200
Sep 11, 2025	0.85	0.85	0.84	0.85	0.83	0.60%	4,029,000
Sep 10, 2025	0.86	0.86	0.84	0.84	0.83	-1.75%	3,972,200
Sep 9, 2025	0.85	0.86	0.85	0.86	0.84	0.59%	1,539,400
Sep 8, 2025	0.84	0.86	0.84	0.85	0.84	1.19%	4,753,400
Sep 4, 2025	0.84	0.85	0.84	0.84	0.83	-	2,902,500
Sep 3, 2025	0.85	0.85	0.84	0.84	0.83	-0.59%	2,038,000
Sep 2, 2025	0.84	0.85	0.84	0.85	0.83	0.60%	624,500
Aug 29, 2025	0.85	0.85	0.84	0.84	0.83	-0.59%	3,194,900
Aug 28, 2025	0.85	0.85	0.84	0.85	0.83	-	1,041,300
Aug 27, 2025	0.85	0.85	0.84	0.85	0.83	-0.59%	1,876,900
Aug 26, 2025	0.85	0.86	0.85	0.85	0.84	-	3,333,600
Aug 25, 2025	0.85	0.86	0.85	0.85	0.84	-	3,234,200
Aug 22, 2025	0.84	0.85	0.84	0.85	0.84	1.19%	3,199,400
Aug 21, 2025	0.85	0.85	0.84	0.84	0.83	-0.59%	2,848,500
Aug 20, 2025	0.85	0.85	0.84	0.85	0.83	-	1,123,200
Aug 19, 2025	0.85	0.85	0.84	0.85	0.83	-0.59%	1,539,000
Aug 18, 2025	0.85	0.86	0.85	0.85	0.83	-	1,751,200
Aug 15, 2025	0.85	0.86	0.85	0.85	0.83	-	2,206,700
Aug 14, 2025	0.85	0.86	0.85	0.85	0.83	-	2,401,600
Aug 13, 2025	0.86	0.86	0.85	0.85	0.83	-0.58%	3,524,900
Aug 12, 2025	0.85	0.86	0.85	0.86	0.84	0.59%	989,300