KLSE:KIPREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.95	0.96	0.95	0.96	0.94	0.53%	1,554,900
Feb 4, 2026	0.95	0.96	0.94	0.95	0.93	0.53%	3,658,500
Feb 3, 2026	0.94	0.95	0.94	0.95	0.93	1.07%	1,629,900
Jan 30, 2026	0.94	0.94	0.93	0.94	0.92	-	669,200
Jan 29, 2026	0.94	0.94	0.93	0.94	0.92	-	2,255,500
Jan 28, 2026	0.94	0.94	0.94	0.94	0.92	-	515,900
Jan 27, 2026	0.94	0.94	0.93	0.94	0.92	-	2,807,500
Jan 26, 2026	0.94	0.95	0.93	0.94	0.92	-0.53%	3,143,300
Jan 23, 2026	0.93	0.94	0.93	0.94	0.92	1.08%	1,687,400
Jan 22, 2026	0.94	0.94	0.93	0.93	0.91	-0.53%	4,365,600
Jan 21, 2026	0.93	0.94	0.93	0.94	0.92	0.54%	713,500
Jan 20, 2026	0.94	0.95	0.93	0.93	0.91	-1.06%	2,929,700
Jan 19, 2026	0.93	0.94	0.93	0.94	0.92	1.08%	2,350,000
Jan 16, 2026	0.93	0.94	0.92	0.93	0.91	1.09%	3,182,100
Jan 15, 2026	0.92	0.93	0.92	0.92	0.90	0.55%	1,203,600
Jan 14, 2026	0.91	0.92	0.91	0.92	0.90	0.55%	368,200
Jan 13, 2026	0.92	0.92	0.91	0.91	0.89	-0.55%	935,500
Jan 12, 2026	0.91	0.92	0.91	0.92	0.90	1.10%	1,714,500
Jan 9, 2026	0.90	0.91	0.90	0.91	0.89	0.56%	1,783,600
Jan 8, 2026	0.90	0.91	0.90	0.90	0.88	-	442,000
Jan 7, 2026	0.91	0.91	0.90	0.90	0.88	-1.10%	1,560,900
Jan 6, 2026	0.90	0.91	0.90	0.91	0.89	1.68%	1,699,500
Jan 5, 2026	0.90	0.90	0.89	0.90	0.88	-0.56%	2,528,200
Jan 2, 2026	0.90	0.90	0.90	0.90	0.88	0.56%	728,600
Dec 31, 2025	0.90	0.90	0.90	0.90	0.88	-0.56%	291,500
Dec 30, 2025	0.90	0.90	0.90	0.90	0.88	-	207,500
Dec 29, 2025	0.90	0.90	0.90	0.90	0.88	0.56%	513,800
Dec 26, 2025	0.90	0.90	0.90	0.90	0.88	-	420,600
Dec 24, 2025	0.89	0.90	0.89	0.90	0.88	0.56%	1,146,800
Dec 23, 2025	0.90	0.90	0.89	0.89	0.87	-	261,400
Dec 22, 2025	0.90	0.90	0.89	0.89	0.87	-0.56%	834,000
Dec 19, 2025	0.90	0.90	0.89	0.90	0.88	-	890,200
Dec 18, 2025	0.90	0.90	0.89	0.90	0.88	0.56%	799,600
Dec 17, 2025	0.90	0.90	0.89	0.89	0.87	-	755,400
Dec 16, 2025	0.89	0.90	0.89	0.89	0.87	-	1,356,700
Dec 15, 2025	0.89	0.90	0.89	0.89	0.87	-	685,000
Dec 12, 2025	0.89	0.90	0.89	0.89	0.87	0.56%	374,000
Dec 11, 2025	0.89	0.89	0.89	0.89	0.87	-	785,600
Dec 10, 2025	0.89	0.89	0.88	0.89	0.87	-	593,600
Dec 9, 2025	0.89	0.89	0.88	0.89	0.87	-	1,554,300
Dec 8, 2025	0.89	0.89	0.89	0.89	0.87	-	418,900
Dec 5, 2025	0.89	0.89	0.89	0.89	0.87	-	793,900
Dec 4, 2025	0.89	0.89	0.89	0.89	0.87	-	499,800
Dec 3, 2025	0.89	0.90	0.89	0.89	0.87	-0.56%	1,129,500
Dec 2, 2025	0.89	0.90	0.89	0.89	0.87	-	914,900
Dec 1, 2025	0.89	0.90	0.89	0.89	0.87	0.56%	401,400
Nov 28, 2025	0.89	0.90	0.89	0.89	0.87	-0.56%	843,000
Nov 27, 2025	0.90	0.90	0.89	0.89	0.87	-	933,700
Nov 26, 2025	0.90	0.90	0.89	0.89	0.87	-0.56%	1,098,600
Nov 25, 2025	0.90	0.90	0.89	0.90	0.88	-	451,700