KLSE:KIPREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.86	0.86	0.86	0.86	0.86	-	871,400
Oct 8, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	1,402,700
Oct 7, 2026	0.87	0.87	0.86	0.87	0.87	-	675,100
Oct 6, 2026	0.87	0.87	0.86	0.87	0.87	-	155,500
Oct 5, 2026	0.86	0.87	0.86	0.87	0.87	1.17%	1,097,700
Oct 2, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	342,800
Oct 1, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	622,400
Sep 30, 2026	0.85	0.86	0.85	0.85	0.85	-0.58%	835,100
Sep 29, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	571,400
Sep 28, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	669,300
Sep 25, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	393,700
Sep 24, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	450,700
Sep 23, 2026	0.86	0.86	0.85	0.85	0.85	-	1,001,200
Sep 22, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	663,800
Sep 21, 2026	0.86	0.86	0.85	0.86	0.86	-	253,300
Sep 18, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	598,300
Sep 17, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	576,300
Sep 15, 2026	0.86	0.86	0.85	0.86	0.86	0.59%	1,023,600
Sep 14, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	318,500
Sep 11, 2026	0.86	0.86	0.85	0.86	0.86	-	464,800
Sep 10, 2026	0.86	0.86	0.85	0.86	0.86	0.59%	283,800
Sep 9, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	479,500
Sep 8, 2026	0.86	0.86	0.86	0.86	0.86	-	559,500
Sep 7, 2026	0.86	0.86	0.86	0.86	0.86	-	535,600
Sep 4, 2026	0.86	0.86	0.85	0.86	0.86	-	673,100
Sep 3, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	1,573,600
Sep 2, 2026	0.85	0.85	0.85	0.85	0.85	-	533,200
Sep 1, 2026	0.85	0.85	0.85	0.85	0.85	-	857,600
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