KLSE:KIPREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	873,600
Aug 27, 2026	0.85	0.86	0.84	0.86	0.86	0.59%	2,207,100
Aug 26, 2026	0.86	0.86	0.85	0.85	0.85	-	1,587,300
Aug 24, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	1,235,500
Aug 21, 2026	0.85	0.86	0.85	0.86	0.86	0.38%	1,353,900
Aug 20, 2026	0.86	0.86	0.86	0.86	0.85	0.58%	489,100
Aug 19, 2026	0.86	0.86	0.86	0.86	0.85	-	406,700
Aug 18, 2026	0.86	0.86	0.85	0.86	0.85	-	745,200
Aug 17, 2026	0.85	0.86	0.85	0.86	0.85	0.59%	1,305,300
Aug 14, 2026	0.86	0.86	0.85	0.85	0.84	-	155,200
Aug 13, 2026	0.85	0.86	0.85	0.85	0.84	0.59%	1,060,700
Aug 12, 2026	0.85	0.85	0.85	0.85	0.84	-0.59%	672,400
Aug 11, 2026	0.85	0.85	0.85	0.85	0.84	-	814,200
Aug 10, 2026	0.85	0.85	0.85	0.85	0.84	0.59%	373,900
Aug 7, 2026	0.85	0.86	0.84	0.85	0.84	-0.59%	2,360,900
Aug 6, 2026	0.85	0.86	0.85	0.85	0.84	0.04%	2,533,200
Aug 5, 2026	0.88	0.88	0.87	0.87	0.84	-0.57%	788,900
Aug 4, 2026	0.88	0.88	0.87	0.88	0.85	-	2,089,500
Aug 3, 2026	0.87	0.88	0.87	0.88	0.85	0.57%	1,038,700
Jul 31, 2026	0.88	0.88	0.87	0.87	0.84	-0.57%	1,237,500
Jul 30, 2026	0.88	0.88	0.87	0.88	0.85	0.57%	510,500
Jul 29, 2026	0.87	0.88	0.87	0.87	0.84	-0.57%	570,000
Jul 28, 2026	0.87	0.88	0.87	0.88	0.85	0.57%	898,400
Jul 27, 2026	0.87	0.88	0.87	0.87	0.84	0.58%	2,577,200
Jul 24, 2026	0.86	0.87	0.86	0.87	0.84	2.37%	3,794,000
Jul 23, 2026	0.84	0.85	0.84	0.85	0.82	-	597,300
Jul 22, 2026	0.84	0.85	0.84	0.85	0.82	0.60%	1,690,400
Jul 21, 2026	0.84	0.85	0.84	0.84	0.81	-	691,800
Jul 20, 2026	0.84	0.85	0.84	0.84	0.81	-	486,000
Jul 17, 2026	0.85	0.85	0.84	0.84	0.81	-0.59%	1,985,400
Jul 16, 2026	0.85	0.85	0.84	0.85	0.82	0.60%	1,799,800
Jul 15, 2026	0.84	0.85	0.84	0.84	0.81	-	625,100
Jul 14, 2026	0.84	0.85	0.84	0.84	0.81	0.60%	782,300
Jul 13, 2026	0.84	0.84	0.84	0.84	0.81	-0.60%	681,100
Jul 10, 2026	0.84	0.85	0.84	0.84	0.81	-	637,700
Jul 9, 2026	0.84	0.85	0.84	0.84	0.81	0.60%	986,500
Jul 8, 2026	0.84	0.85	0.84	0.84	0.81	-0.60%	2,451,900
Jul 7, 2026	0.85	0.85	0.84	0.84	0.81	-0.59%	2,308,800
Jul 6, 2026	0.85	0.85	0.84	0.85	0.82	-	2,700,500
Jul 3, 2026	0.85	0.85	0.84	0.85	0.82	0.60%	1,020,100
Jul 2, 2026	0.85	0.85	0.84	0.84	0.81	-	428,200
Jul 1, 2026	0.84	0.85	0.84	0.84	0.81	-	828,300
Jun 30, 2026	0.85	0.85	0.84	0.84	0.81	-	455,500
Jun 29, 2026	0.84	0.85	0.84	0.84	0.81	-	411,400
Jun 26, 2026	0.84	0.84	0.84	0.84	0.81	0.60%	828,000
Jun 25, 2026	0.84	0.84	0.84	0.84	0.81	-0.60%	1,081,300
Jun 24, 2026	0.84	0.85	0.84	0.84	0.81	-	2,884,600
Jun 23, 2026	0.85	0.85	0.84	0.84	0.81	-0.59%	1,747,500
Jun 22, 2026	0.85	0.85	0.84	0.85	0.82	-	1,029,900
Jun 19, 2026	0.85	0.85	0.84	0.85	0.82	-	2,114,200