KLCC Property Holdings Berhad (KLSE:KLCC)
Malaysia · Delayed Price · Currency is MYR 9.21
+0.01 (0.11%)
At close: Feb 6, 2026
KLSE:KLCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 9.30 | 9.30 | 9.14 | 9.21 | 9.21 | 0.11% | 750,000 |
| Feb 5, 2026 | 9.17 | 9.26 | 9.15 | 9.20 | 9.20 | 0.33% | 114,600 |
| Feb 4, 2026 | 9.23 | 9.47 | 9.14 | 9.17 | 9.17 | -0.76% | 2,399,400 |
| Feb 3, 2026 | 9.27 | 9.35 | 9.17 | 9.24 | 9.24 | -0.32% | 206,100 |
| Jan 30, 2026 | 9.20 | 9.36 | 9.15 | 9.27 | 9.27 | 1.20% | 211,500 |
| Jan 29, 2026 | 9.20 | 9.30 | 9.12 | 9.16 | 9.16 | - | 39,600 |
| Jan 28, 2026 | 9.16 | 9.38 | 9.10 | 9.16 | 9.16 | - | 25,100 |
| Jan 27, 2026 | 9.36 | 9.36 | 9.15 | 9.16 | 9.16 | -2.14% | 75,300 |
| Jan 26, 2026 | 9.15 | 9.53 | 9.11 | 9.36 | 9.36 | 2.30% | 219,000 |
| Jan 23, 2026 | 9.15 | 9.26 | 9.09 | 9.15 | 9.15 | - | 99,900 |
| Jan 22, 2026 | 9.15 | 9.15 | 9.11 | 9.15 | 9.15 | - | 18,400 |
| Jan 21, 2026 | 9.15 | 9.23 | 9.12 | 9.15 | 9.15 | 0.55% | 19,400 |
| Jan 20, 2026 | 9.02 | 9.15 | 9.02 | 9.10 | 9.10 | 1.00% | 2,031,400 |
| Jan 19, 2026 | 9.24 | 9.25 | 9.00 | 9.01 | 9.01 | -2.49% | 73,900 |
| Jan 16, 2026 | 9.40 | 9.50 | 9.21 | 9.24 | 9.24 | -1.70% | 15,900 |
| Jan 15, 2026 | 9.20 | 9.48 | 9.19 | 9.40 | 9.40 | 1.51% | 218,000 |
| Jan 14, 2026 | 9.20 | 9.30 | 9.20 | 9.26 | 9.26 | 0.65% | 408,600 |
| Jan 13, 2026 | 9.10 | 9.20 | 9.00 | 9.20 | 9.20 | 1.10% | 2,218,900 |
| Jan 12, 2026 | 8.92 | 9.16 | 8.92 | 9.10 | 9.10 | 2.02% | 1,178,800 |
| Jan 9, 2026 | 8.92 | 8.93 | 8.84 | 8.92 | 8.92 | - | 415,500 |
| Jan 8, 2026 | 8.88 | 8.93 | 8.88 | 8.92 | 8.92 | 0.45% | 1,159,900 |
| Jan 7, 2026 | 8.95 | 8.95 | 8.85 | 8.88 | 8.88 | -0.78% | 816,600 |
| Jan 6, 2026 | 8.86 | 9.01 | 8.86 | 8.95 | 8.95 | 1.02% | 634,000 |
| Jan 5, 2026 | 8.77 | 8.90 | 8.74 | 8.86 | 8.86 | 0.57% | 371,000 |
| Jan 2, 2026 | 8.72 | 8.81 | 8.71 | 8.81 | 8.81 | 1.03% | 114,700 |
| Dec 31, 2025 | 8.76 | 8.79 | 8.72 | 8.72 | 8.72 | -0.46% | 82,100 |
| Dec 30, 2025 | 8.80 | 8.80 | 8.74 | 8.76 | 8.76 | -0.45% | 91,300 |
| Dec 29, 2025 | 8.80 | 8.81 | 8.72 | 8.80 | 8.80 | - | 151,100 |
| Dec 26, 2025 | 8.87 | 8.87 | 8.75 | 8.80 | 8.80 | - | 43,400 |
| Dec 24, 2025 | 8.80 | 8.80 | 8.75 | 8.80 | 8.80 | - | 5,600 |
| Dec 23, 2025 | 8.80 | 8.80 | 8.74 | 8.80 | 8.80 | 0.69% | 272,200 |
| Dec 22, 2025 | 8.77 | 8.77 | 8.71 | 8.74 | 8.74 | -0.34% | 112,100 |
| Dec 19, 2025 | 8.77 | 8.83 | 8.70 | 8.77 | 8.77 | - | 302,500 |
| Dec 18, 2025 | 8.77 | 8.77 | 8.75 | 8.77 | 8.77 | - | 111,200 |
| Dec 17, 2025 | 8.83 | 8.83 | 8.67 | 8.77 | 8.77 | -0.68% | 209,200 |
| Dec 16, 2025 | 8.92 | 8.92 | 8.75 | 8.83 | 8.83 | -0.34% | 20,300 |
| Dec 15, 2025 | 8.87 | 8.90 | 8.70 | 8.86 | 8.86 | -0.11% | 673,500 |
| Dec 12, 2025 | 8.90 | 8.94 | 8.85 | 8.87 | 8.87 | -0.34% | 243,000 |
| Dec 11, 2025 | 8.77 | 8.95 | 8.75 | 8.90 | 8.90 | 1.48% | 513,000 |
| Dec 10, 2025 | 8.77 | 8.77 | 8.74 | 8.77 | 8.77 | - | 107,500 |
| Dec 9, 2025 | 8.70 | 8.81 | 8.60 | 8.77 | 8.77 | 1.39% | 51,200 |
| Dec 8, 2025 | 8.46 | 8.65 | 8.43 | 8.65 | 8.65 | 2.25% | 550,600 |
| Dec 5, 2025 | 8.78 | 8.78 | 8.40 | 8.46 | 8.46 | -3.75% | 349,500 |
| Dec 4, 2025 | 8.98 | 8.98 | 8.73 | 8.79 | 8.79 | -1.24% | 106,200 |
| Dec 3, 2025 | 9.18 | 9.18 | 8.85 | 8.90 | 8.90 | -3.05% | 124,300 |
| Dec 2, 2025 | 9.03 | 9.29 | 9.03 | 9.18 | 9.09 | 1.66% | 311,900 |
| Dec 1, 2025 | 9.08 | 9.18 | 8.96 | 9.03 | 8.94 | -0.55% | 103,100 |
| Nov 28, 2025 | 9.10 | 9.13 | 9.01 | 9.08 | 8.99 | -0.22% | 18,400 |
| Nov 27, 2025 | 9.29 | 9.29 | 9.02 | 9.10 | 9.01 | -0.44% | 98,400 |
| Nov 26, 2025 | 9.00 | 9.50 | 9.00 | 9.14 | 9.05 | 2.01% | 703,600 |