KIP Real Estate Investment Trust (KLSE:KIPREIT)
Malaysia · Delayed Price · Currency is MYR 0.8800
0.00 (0.00%)
At close: Sep 26, 2025
KLSE:KIPREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | - | 1,953,900 |
| Sep 25, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.56% | 1,830,100 |
| Sep 24, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | - | 982,200 |
| Sep 23, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.57% | 2,634,300 |
| Sep 22, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 1.15% | 1,583,600 |
| Sep 19, 2025 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | 1.75% | 7,756,300 |
| Sep 18, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 3,480,800 |
| Sep 17, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.17% | 7,407,100 |
| Sep 12, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 1,681,200 |
| Sep 11, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.60% | 4,029,000 |
| Sep 10, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -1.75% | 3,972,200 |
| Sep 9, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 1,539,400 |
| Sep 8, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 4,753,400 |
| Sep 4, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | - | 2,902,500 |
| Sep 3, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.59% | 2,038,000 |
| Sep 2, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.60% | 624,500 |
| Aug 29, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.59% | 3,194,900 |
| Aug 28, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 1,041,300 |
| Aug 27, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.59% | 1,876,900 |
| Aug 26, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 3,333,600 |
| Aug 25, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 3,234,200 |
| Aug 22, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 3,199,400 |
| Aug 21, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.59% | 2,848,500 |
| Aug 20, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 1,123,200 |
| Aug 19, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.59% | 1,539,000 |
| Aug 18, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.84 | - | 1,751,200 |
| Aug 15, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.84 | - | 2,206,700 |
| Aug 14, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.84 | - | 2,401,600 |
| Aug 13, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.84 | -0.58% | 3,524,900 |
| Aug 12, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.85 | 0.59% | 989,300 |
| Aug 11, 2025 | 0.86 | 0.88 | 0.85 | 0.85 | 0.84 | -0.58% | 5,943,400 |
| Aug 8, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.85 | - | 1,182,700 |
| Aug 7, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.85 | -0.58% | 2,192,900 |
| Aug 6, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.83 | - | 2,893,100 |
| Aug 5, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.83 | -0.58% | 2,770,900 |
| Aug 4, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.84 | -0.57% | 1,632,600 |
| Aug 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | - | 668,100 |
| Jul 31, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.84 | 0.58% | 1,312,900 |
| Jul 30, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.84 | - | 2,021,100 |
| Jul 29, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.84 | -0.57% | 1,917,900 |
| Jul 28, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.84 | - | 1,656,000 |
| Jul 25, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.84 | 1.75% | 2,705,700 |
| Jul 24, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.83 | - | 250,400 |
| Jul 23, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.83 | - | 489,600 |
| Jul 22, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.83 | 0.59% | 877,000 |
| Jul 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | 0.59% | 767,500 |
| Jul 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | - | 310,000 |
| Jul 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | -0.59% | 527,900 |
| Jul 16, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.82 | 0.59% | 1,269,000 |
| Jul 15, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.82 | -1.17% | 1,273,800 |