KLCC Property Holdings Berhad (KLSE:KLCC)
Malaysia · Delayed Price · Currency is MYR 8.64
-0.01 (-0.12%)
At close: Aug 20, 2025
KLSE:KLCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 8.69 | 8.69 | 8.64 | 8.64 | 8.64 | -0.12% | 1,595,100 |
| Aug 19, 2025 | 8.60 | 8.67 | 8.60 | 8.65 | 8.65 | 0.58% | 486,100 |
| Aug 18, 2025 | 8.62 | 8.62 | 8.60 | 8.60 | 8.60 | -0.12% | 1,673,200 |
| Aug 15, 2025 | 8.62 | 8.63 | 8.60 | 8.61 | 8.61 | -0.12% | 2,251,000 |
| Aug 14, 2025 | 8.61 | 8.64 | 8.60 | 8.62 | 8.62 | 0.12% | 984,900 |
| Aug 13, 2025 | 8.63 | 8.67 | 8.61 | 8.61 | 8.61 | -0.23% | 182,800 |
| Aug 12, 2025 | 8.60 | 8.68 | 8.59 | 8.63 | 8.63 | 0.35% | 3,775,400 |
| Aug 11, 2025 | 8.56 | 8.69 | 8.56 | 8.60 | 8.60 | - | 256,500 |
| Aug 8, 2025 | 8.54 | 8.62 | 8.54 | 8.60 | 8.60 | -0.23% | 626,300 |
| Aug 7, 2025 | 8.58 | 8.62 | 8.58 | 8.62 | 8.62 | 0.47% | 204,800 |
| Aug 6, 2025 | 8.60 | 8.61 | 8.55 | 8.58 | 8.58 | -0.23% | 2,488,700 |
| Aug 5, 2025 | 8.59 | 8.61 | 8.59 | 8.60 | 8.60 | 0.12% | 2,748,600 |
| Aug 4, 2025 | 8.62 | 8.62 | 8.56 | 8.59 | 8.59 | -0.12% | 987,300 |
| Aug 1, 2025 | 8.65 | 8.65 | 8.58 | 8.60 | 8.60 | 0.23% | 848,900 |
| Jul 31, 2025 | 8.58 | 8.59 | 8.53 | 8.58 | 8.58 | - | 1,880,000 |
| Jul 30, 2025 | 8.55 | 8.61 | 8.55 | 8.58 | 8.58 | 0.59% | 240,300 |
| Jul 29, 2025 | 8.55 | 8.56 | 8.50 | 8.53 | 8.53 | -0.23% | 1,478,400 |
| Jul 28, 2025 | 8.69 | 8.70 | 8.55 | 8.55 | 8.55 | -1.50% | 611,300 |
| Jul 25, 2025 | 8.70 | 8.72 | 8.65 | 8.68 | 8.68 | -0.23% | 483,100 |
| Jul 24, 2025 | 8.69 | 8.70 | 8.68 | 8.70 | 8.70 | 0.12% | 223,300 |
| Jul 23, 2025 | 8.70 | 8.70 | 8.68 | 8.69 | 8.69 | - | 603,600 |
| Jul 22, 2025 | 8.70 | 8.70 | 8.67 | 8.69 | 8.69 | -0.11% | 1,727,700 |
| Jul 21, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | - | 213,400 |
| Jul 18, 2025 | 8.75 | 8.76 | 8.70 | 8.70 | 8.70 | -0.57% | 2,465,100 |
| Jul 17, 2025 | 8.80 | 8.81 | 8.75 | 8.75 | 8.75 | -0.11% | 686,100 |
| Jul 16, 2025 | 8.82 | 8.82 | 8.76 | 8.76 | 8.76 | -0.23% | 700,300 |
| Jul 15, 2025 | 8.80 | 8.82 | 8.78 | 8.78 | 8.78 | -0.34% | 690,500 |
| Jul 14, 2025 | 8.82 | 8.86 | 8.80 | 8.81 | 8.81 | - | 460,100 |
| Jul 11, 2025 | 8.82 | 8.85 | 8.81 | 8.81 | 8.81 | - | 1,891,900 |
| Jul 10, 2025 | 8.80 | 8.82 | 8.79 | 8.81 | 8.81 | - | 2,812,100 |
| Jul 9, 2025 | 8.84 | 8.87 | 8.79 | 8.81 | 8.81 | -0.34% | 1,249,900 |
| Jul 8, 2025 | 8.87 | 8.87 | 8.83 | 8.84 | 8.84 | - | 190,700 |
| Jul 7, 2025 | 8.80 | 8.88 | 8.80 | 8.84 | 8.84 | 0.45% | 916,700 |
| Jul 4, 2025 | 8.82 | 8.82 | 8.79 | 8.80 | 8.80 | 0.34% | 119,900 |
| Jul 3, 2025 | 8.82 | 8.82 | 8.77 | 8.77 | 8.77 | -0.45% | 2,158,400 |
| Jul 2, 2025 | 8.81 | 8.82 | 8.79 | 8.81 | 8.81 | 0.11% | 969,600 |
| Jul 1, 2025 | 8.87 | 8.87 | 8.78 | 8.80 | 8.80 | - | 2,867,500 |
| Jun 30, 2025 | 8.82 | 8.83 | 8.79 | 8.80 | 8.80 | -0.23% | 114,000 |
| Jun 26, 2025 | 8.85 | 8.85 | 8.81 | 8.82 | 8.82 | -0.34% | 923,400 |
| Jun 25, 2025 | 8.90 | 8.90 | 8.72 | 8.85 | 8.85 | 1.49% | 339,800 |
| Jun 24, 2025 | 8.90 | 8.90 | 8.72 | 8.72 | 8.72 | -1.91% | 250,600 |
| Jun 23, 2025 | 8.90 | 8.90 | 8.80 | 8.89 | 8.89 | -0.11% | 654,600 |
| Jun 20, 2025 | 8.95 | 8.95 | 8.85 | 8.90 | 8.90 | -0.56% | 127,000 |
| Jun 19, 2025 | 8.98 | 8.98 | 8.92 | 8.95 | 8.95 | -0.33% | 1,100,800 |
| Jun 18, 2025 | 8.98 | 9.00 | 8.97 | 8.98 | 8.98 | - | 423,100 |
| Jun 17, 2025 | 8.98 | 9.00 | 8.98 | 8.98 | 8.98 | - | 1,009,200 |
| Jun 16, 2025 | 8.98 | 8.99 | 8.91 | 8.98 | 8.98 | - | 1,670,700 |
| Jun 13, 2025 | 9.00 | 9.00 | 8.91 | 8.98 | 8.98 | - | 113,200 |
| Jun 12, 2025 | 8.96 | 9.00 | 8.91 | 8.98 | 8.98 | 0.79% | 2,049,800 |
| Jun 11, 2025 | 8.99 | 9.01 | 8.60 | 8.91 | 8.91 | -0.22% | 1,732,700 |