KLCC Property Holdings Berhad (KLSE:KLCC)
Malaysia · Delayed Price · Currency is MYR 9.07
-0.13 (-1.41%)
At close: Mar 19, 2026
KLSE:KLCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 9.20 | 9.20 | 9.04 | 9.07 | 9.07 | -1.41% | 486,600 |
| Mar 18, 2026 | 9.14 | 9.25 | 9.14 | 9.20 | 9.20 | 0.66% | 363,700 |
| Mar 17, 2026 | 9.20 | 9.30 | 9.10 | 9.14 | 9.14 | -0.11% | 112,800 |
| Mar 16, 2026 | 9.15 | 9.20 | 9.10 | 9.15 | 9.15 | - | 316,000 |
| Mar 13, 2026 | 9.15 | 9.32 | 9.14 | 9.15 | 9.15 | - | 190,700 |
| Mar 12, 2026 | 9.20 | 9.20 | 9.14 | 9.15 | 9.15 | 0.55% | 130,800 |
| Mar 11, 2026 | 9.11 | 9.15 | 9.10 | 9.10 | 9.10 | -0.11% | 3,802,100 |
| Mar 10, 2026 | 9.10 | 9.15 | 9.06 | 9.11 | 9.11 | 0.11% | 615,700 |
| Mar 9, 2026 | 9.16 | 9.37 | 9.09 | 9.10 | 9.10 | -0.55% | 3,876,500 |
| Mar 6, 2026 | 9.15 | 9.19 | 9.12 | 9.15 | 9.15 | - | 776,400 |
| Mar 5, 2026 | 9.20 | 9.20 | 9.12 | 9.15 | 9.15 | -0.54% | 578,800 |
| Mar 4, 2026 | 9.15 | 9.36 | 9.15 | 9.20 | 9.20 | 0.11% | 795,600 |
| Mar 3, 2026 | 9.19 | 9.38 | 9.15 | 9.19 | 9.19 | 0.33% | 640,700 |
| Mar 2, 2026 | 9.19 | 9.19 | 9.10 | 9.16 | 9.16 | -0.33% | 860,900 |
| Feb 27, 2026 | 9.24 | 9.24 | 9.16 | 9.19 | 9.19 | -0.54% | 2,480,600 |
| Feb 26, 2026 | 9.26 | 9.30 | 9.21 | 9.24 | 9.24 | -0.22% | 193,100 |
| Feb 25, 2026 | 9.30 | 9.39 | 9.25 | 9.26 | 9.26 | -0.43% | 109,800 |
| Feb 24, 2026 | 9.32 | 9.41 | 9.29 | 9.30 | 9.30 | - | 489,100 |
| Feb 23, 2026 | 9.30 | 9.31 | 9.24 | 9.30 | 9.30 | - | 670,900 |
| Feb 20, 2026 | 9.30 | 9.34 | 9.21 | 9.30 | 9.30 | - | 1,493,300 |
| Feb 19, 2026 | 9.22 | 9.33 | 9.22 | 9.30 | 9.30 | 0.87% | 1,884,700 |
| Feb 16, 2026 | 9.24 | 9.25 | 9.15 | 9.22 | 9.22 | -0.22% | 846,100 |
| Feb 13, 2026 | 9.10 | 9.35 | 9.00 | 9.24 | 9.24 | -1.18% | 365,900 |
| Feb 12, 2026 | 9.42 | 9.42 | 9.29 | 9.35 | 9.16 | -0.74% | 1,389,500 |
| Feb 11, 2026 | 9.35 | 9.55 | 9.30 | 9.42 | 9.23 | 1.29% | 323,600 |
| Feb 10, 2026 | 9.50 | 9.53 | 9.27 | 9.30 | 9.11 | -2.11% | 299,900 |
| Feb 9, 2026 | 9.30 | 9.57 | 9.23 | 9.50 | 9.31 | 3.15% | 139,800 |
| Feb 6, 2026 | 9.30 | 9.30 | 9.14 | 9.21 | 9.02 | 0.11% | 750,000 |
| Feb 5, 2026 | 9.17 | 9.26 | 9.15 | 9.20 | 9.01 | 0.33% | 114,600 |
| Feb 4, 2026 | 9.23 | 9.47 | 9.14 | 9.17 | 8.98 | -0.76% | 2,399,400 |
| Feb 3, 2026 | 9.27 | 9.35 | 9.17 | 9.24 | 9.05 | -0.32% | 206,100 |
| Jan 30, 2026 | 9.20 | 9.36 | 9.15 | 9.27 | 9.08 | 1.20% | 211,500 |
| Jan 29, 2026 | 9.20 | 9.30 | 9.12 | 9.16 | 8.97 | - | 39,600 |
| Jan 28, 2026 | 9.16 | 9.38 | 9.10 | 9.16 | 8.97 | - | 25,100 |
| Jan 27, 2026 | 9.36 | 9.36 | 9.15 | 9.16 | 8.97 | -2.14% | 75,300 |
| Jan 26, 2026 | 9.15 | 9.53 | 9.11 | 9.36 | 9.17 | 2.30% | 219,000 |
| Jan 23, 2026 | 9.15 | 9.26 | 9.09 | 9.15 | 8.96 | - | 99,900 |
| Jan 22, 2026 | 9.15 | 9.15 | 9.11 | 9.15 | 8.96 | - | 18,400 |
| Jan 21, 2026 | 9.15 | 9.23 | 9.12 | 9.15 | 8.96 | 0.55% | 19,400 |
| Jan 20, 2026 | 9.02 | 9.15 | 9.02 | 9.10 | 8.91 | 1.00% | 2,031,400 |
| Jan 19, 2026 | 9.24 | 9.25 | 9.00 | 9.01 | 8.83 | -2.49% | 73,900 |
| Jan 16, 2026 | 9.40 | 9.50 | 9.21 | 9.24 | 9.05 | -1.70% | 15,900 |
| Jan 15, 2026 | 9.20 | 9.48 | 9.19 | 9.40 | 9.21 | 1.51% | 218,000 |
| Jan 14, 2026 | 9.20 | 9.30 | 9.20 | 9.26 | 9.07 | 0.65% | 408,600 |
| Jan 13, 2026 | 9.10 | 9.20 | 9.00 | 9.20 | 9.01 | 1.10% | 2,218,900 |
| Jan 12, 2026 | 8.92 | 9.16 | 8.92 | 9.10 | 8.91 | 2.02% | 1,178,800 |
| Jan 9, 2026 | 8.92 | 8.93 | 8.84 | 8.92 | 8.74 | - | 415,500 |
| Jan 8, 2026 | 8.88 | 8.93 | 8.88 | 8.92 | 8.74 | 0.45% | 1,159,900 |
| Jan 7, 2026 | 8.95 | 8.95 | 8.85 | 8.88 | 8.70 | -0.78% | 816,600 |
| Jan 6, 2026 | 8.86 | 9.01 | 8.86 | 8.95 | 8.77 | 1.02% | 634,000 |