KLSE:KIPREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	1,577,300
May 18, 2026	0.86	0.86	0.85	0.86	0.86	-	437,800
May 15, 2026	0.86	0.86	0.85	0.86	0.86	0.59%	495,400
May 14, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	621,200
May 13, 2026	0.86	0.86	0.85	0.86	0.86	-0.58%	967,900
May 12, 2026	0.86	0.86	0.85	0.86	0.86	-0.58%	1,673,500
May 11, 2026	0.87	0.87	0.86	0.87	0.85	0.58%	2,036,800
May 8, 2026	0.87	0.87	0.86	0.86	0.84	-0.58%	1,269,400
May 7, 2026	0.86	0.87	0.86	0.87	0.85	0.58%	1,904,800
May 6, 2026	0.86	0.87	0.86	0.86	0.84	0.58%	4,387,400
May 5, 2026	0.86	0.86	0.86	0.86	0.84	-0.58%	938,300
May 4, 2026	0.86	0.87	0.86	0.86	0.84	-	2,585,300
Apr 30, 2026	0.86	0.86	0.86	0.86	0.84	-	962,900
Apr 29, 2026	0.87	0.87	0.86	0.86	0.84	-	1,949,100
Apr 28, 2026	0.86	0.87	0.86	0.86	0.84	0.58%	9,894,500
Apr 27, 2026	0.86	0.86	0.86	0.86	0.84	-0.58%	940,200
Apr 24, 2026	0.87	0.87	0.86	0.86	0.84	-	823,200
Apr 23, 2026	0.86	0.87	0.86	0.86	0.84	-	1,726,200
Apr 22, 2026	0.87	0.87	0.86	0.86	0.84	-	2,259,200
Apr 21, 2026	0.87	0.87	0.86	0.86	0.84	-0.58%	2,138,600
Apr 20, 2026	0.86	0.87	0.86	0.87	0.85	1.17%	2,159,100
Apr 17, 2026	0.86	0.86	0.86	0.86	0.84	-	1,279,800
Apr 16, 2026	0.86	0.86	0.86	0.86	0.84	-0.58%	577,200
Apr 15, 2026	0.86	0.86	0.86	0.86	0.84	0.58%	979,300
Apr 14, 2026	0.86	0.86	0.86	0.86	0.84	-	1,068,700
Apr 13, 2026	0.86	0.86	0.85	0.86	0.84	-1.16%	1,356,700
Apr 10, 2026	0.86	0.87	0.86	0.87	0.85	1.17%	1,761,900
Apr 9, 2026	0.86	0.86	0.86	0.86	0.84	-0.58%	948,200
Apr 8, 2026	0.85	0.86	0.85	0.86	0.84	1.18%	1,422,800
Apr 7, 2026	0.86	0.86	0.85	0.85	0.83	-0.58%	3,836,500
Apr 6, 2026	0.86	0.86	0.85	0.86	0.84	-	1,681,200
Apr 3, 2026	0.86	0.86	0.85	0.86	0.84	-	1,104,900
Apr 2, 2026	0.86	0.86	0.85	0.86	0.84	-	1,080,600
Apr 1, 2026	0.85	0.86	0.85	0.86	0.84	1.18%	2,118,200
Mar 31, 2026	0.84	0.85	0.84	0.85	0.83	0.60%	3,358,000
Mar 30, 2026	0.86	0.86	0.84	0.84	0.82	-1.75%	7,643,100
Mar 27, 2026	0.86	0.86	0.85	0.86	0.84	-	2,490,400
Mar 26, 2026	0.85	0.86	0.85	0.86	0.84	0.59%	2,612,600
Mar 25, 2026	0.86	0.86	0.85	0.85	0.83	-1.16%	4,879,900
Mar 24, 2026	0.87	0.87	0.82	0.86	0.84	-3.37%	25,849,400
Mar 19, 2026	0.91	0.92	0.88	0.89	0.87	-2.73%	8,866,400
Mar 18, 2026	0.91	0.92	0.91	0.92	0.90	0.55%	2,347,700
Mar 17, 2026	0.91	0.92	0.91	0.91	0.89	0.55%	1,549,300
Mar 16, 2026	0.90	0.91	0.90	0.91	0.89	0.56%	769,300
Mar 13, 2026	0.91	0.91	0.90	0.90	0.88	-0.55%	3,146,400
Mar 12, 2026	0.92	0.92	0.91	0.91	0.89	-1.09%	722,500
Mar 11, 2026	0.92	0.92	0.91	0.92	0.90	0.55%	522,600
Mar 10, 2026	0.90	0.92	0.90	0.91	0.89	1.11%	939,100
Mar 9, 2026	0.92	0.92	0.90	0.90	0.88	-1.64%	3,694,800
Mar 6, 2026	0.92	0.92	0.91	0.92	0.90	-	1,067,200