KIP Real Estate Investment Trust (KLSE:KIPREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.8400
0.00 (0.00%)
At close: Sep 4, 2025

KLSE:KIPREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.840.850.840.840.84-2,902,500
Sep 3, 20250.850.850.840.840.84-0.59%2,038,000
Sep 2, 20250.840.850.840.850.850.60%624,500
Aug 29, 20250.850.850.840.840.84-0.59%3,194,900
Aug 28, 20250.850.850.840.850.85-1,041,300
Aug 27, 20250.850.850.840.850.85-0.59%1,876,900
Aug 26, 20250.850.860.850.850.85-3,333,600
Aug 25, 20250.850.860.850.850.85-3,234,200
Aug 22, 20250.840.850.840.850.851.19%3,199,400
Aug 21, 20250.850.850.840.840.84-0.59%2,848,500
Aug 20, 20250.850.850.840.850.85-1,123,200
Aug 19, 20250.850.850.840.850.85-0.59%1,539,000
Aug 18, 20250.850.860.850.850.84-1,751,200
Aug 15, 20250.850.860.850.850.84-2,206,700
Aug 14, 20250.850.860.850.850.84-2,401,600
Aug 13, 20250.860.860.850.850.84-0.58%3,524,900
Aug 12, 20250.850.860.850.860.850.59%989,300
Aug 11, 20250.860.880.850.850.84-0.58%5,943,400
Aug 8, 20250.860.860.850.860.85-1,182,700
Aug 7, 20250.850.860.850.860.85-0.58%2,192,900
Aug 6, 20250.870.870.860.860.83-2,893,100
Aug 5, 20250.870.870.860.860.83-0.58%2,770,900
Aug 4, 20250.870.870.860.870.84-0.57%1,632,600
Aug 1, 20250.870.870.870.870.84-668,100
Jul 31, 20250.870.880.870.870.840.58%1,312,900
Jul 30, 20250.870.870.860.870.84-2,021,100
Jul 29, 20250.870.880.870.870.84-0.57%1,917,900
Jul 28, 20250.870.880.870.870.84-1,656,000
Jul 25, 20250.860.870.860.870.841.75%2,705,700
Jul 24, 20250.860.860.850.860.83-250,400
Jul 23, 20250.860.860.850.860.83-489,600
Jul 22, 20250.850.860.850.860.830.59%877,000
Jul 21, 20250.850.850.850.850.820.59%767,500
Jul 18, 20250.850.850.850.850.82-310,000
Jul 17, 20250.850.850.850.850.82-0.59%527,900
Jul 16, 20250.850.860.850.850.820.59%1,269,000
Jul 15, 20250.860.860.850.850.82-1.17%1,273,800
Jul 14, 20250.850.860.850.860.831.18%790,700
Jul 11, 20250.850.850.840.850.82-0.59%1,219,900
Jul 10, 20250.850.860.850.850.82-1,754,300
Jul 9, 20250.850.860.850.850.82-1,572,800
Jul 8, 20250.850.850.850.850.821.19%848,200
Jul 7, 20250.850.850.840.840.81-0.59%758,800
Jul 4, 20250.840.850.840.850.821.20%875,200
Jul 3, 20250.840.840.840.840.81-404,400
Jul 2, 20250.840.840.840.840.81-566,900
Jul 1, 20250.840.840.840.840.81-195,800
Jun 30, 20250.840.840.840.840.81-0.60%357,500
Jun 26, 20250.840.840.840.840.81-522,500
Jun 25, 20250.840.850.840.840.81-1,151,700