KLCC Property Holdings Berhad (KLSE:KLCC)
Malaysia · Delayed Price · Currency is MYR 8.60
-0.04 (-0.46%)
At close: Aug 28, 2026
KLSE:KLCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.65 | 8.70 | 8.58 | 8.60 | 8.60 | -0.46% | 1,224,700 |
| Aug 27, 2026 | 8.70 | 8.70 | 8.62 | 8.64 | 8.64 | -0.69% | 206,700 |
| Aug 26, 2026 | 8.90 | 8.90 | 8.65 | 8.70 | 8.70 | - | 29,900 |
| Aug 24, 2026 | 8.68 | 8.92 | 8.65 | 8.70 | 8.70 | 0.23% | 183,600 |
| Aug 21, 2026 | 8.76 | 8.76 | 8.64 | 8.68 | 8.68 | 0.35% | 114,700 |
| Aug 20, 2026 | 8.75 | 8.78 | 8.65 | 8.65 | 8.65 | -0.12% | 278,900 |
| Aug 19, 2026 | 8.75 | 8.75 | 8.66 | 8.66 | 8.66 | -0.69% | 1,243,900 |
| Aug 18, 2026 | 8.70 | 8.73 | 8.66 | 8.72 | 8.72 | 0.23% | 2,046,800 |
| Aug 17, 2026 | 8.70 | 8.75 | 8.68 | 8.70 | 8.70 | - | 187,500 |
| Aug 14, 2026 | 8.70 | 8.71 | 8.68 | 8.70 | 8.70 | 0.23% | 1,534,300 |
| Aug 13, 2026 | 8.70 | 8.78 | 8.64 | 8.68 | 8.68 | -0.23% | 99,100 |
| Aug 12, 2026 | 8.63 | 8.70 | 8.60 | 8.70 | 8.70 | 0.81% | 1,137,800 |
| Aug 11, 2026 | 8.71 | 8.72 | 8.60 | 8.63 | 8.63 | -0.80% | 161,400 |
| Aug 10, 2026 | 8.72 | 8.93 | 8.65 | 8.70 | 8.70 | -0.23% | 106,900 |
| Aug 7, 2026 | 8.84 | 8.84 | 8.71 | 8.72 | 8.72 | -1.36% | 744,800 |
| Aug 6, 2026 | 8.80 | 8.92 | 8.79 | 8.84 | 8.84 | 0.57% | 984,700 |
| Aug 5, 2026 | 8.69 | 8.79 | 8.66 | 8.79 | 8.79 | 1.27% | 591,000 |
| Aug 4, 2026 | 8.80 | 8.80 | 8.64 | 8.68 | 8.68 | -1.03% | 1,147,800 |
| Aug 3, 2026 | 8.85 | 8.85 | 8.74 | 8.77 | 8.77 | -0.57% | 261,500 |
| Jul 31, 2026 | 8.84 | 8.84 | 8.76 | 8.82 | 8.82 | -0.23% | 96,000 |
| Jul 30, 2026 | 8.85 | 8.85 | 8.82 | 8.84 | 8.84 | - | 29,400 |
| Jul 29, 2026 | 8.85 | 8.86 | 8.78 | 8.84 | 8.84 | - | 1,025,300 |
| Jul 28, 2026 | 8.90 | 8.90 | 8.75 | 8.84 | 8.84 | 1.73% | 1,153,300 |
| Jul 27, 2026 | 8.90 | 8.90 | 8.68 | 8.69 | 8.69 | -1.03% | 1,268,300 |
| Jul 24, 2026 | 8.93 | 8.93 | 8.73 | 8.78 | 8.78 | -0.68% | 105,500 |
| Jul 23, 2026 | 8.90 | 8.90 | 8.82 | 8.84 | 8.84 | 0.23% | 20,000 |
| Jul 22, 2026 | 8.85 | 8.93 | 8.82 | 8.82 | 8.82 | -0.34% | 14,300 |
| Jul 21, 2026 | 8.85 | 8.93 | 8.81 | 8.85 | 8.85 | - | 78,300 |
| Jul 20, 2026 | 8.97 | 8.97 | 8.80 | 8.85 | 8.85 | - | 29,500 |
| Jul 17, 2026 | 8.85 | 8.86 | 8.81 | 8.85 | 8.85 | - | 3,454,200 |
| Jul 16, 2026 | 8.86 | 8.86 | 8.81 | 8.85 | 8.85 | - | 86,400 |
| Jul 15, 2026 | 9.00 | 9.00 | 8.83 | 8.85 | 8.85 | - | 50,400 |
| Jul 14, 2026 | 8.88 | 8.99 | 8.83 | 8.85 | 8.85 | -0.34% | 107,600 |
| Jul 13, 2026 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | -0.22% | 83,300 |
| Jul 10, 2026 | 8.90 | 8.91 | 8.88 | 8.90 | 8.90 | 0.11% | 2,136,500 |
| Jul 9, 2026 | 8.90 | 8.90 | 8.88 | 8.89 | 8.89 | -0.11% | 52,500 |
| Jul 8, 2026 | 8.90 | 8.95 | 8.85 | 8.90 | 8.90 | - | 2,450,800 |
| Jul 7, 2026 | 9.00 | 9.00 | 8.86 | 8.90 | 8.90 | -0.11% | 235,700 |
| Jul 6, 2026 | 8.86 | 9.10 | 8.86 | 8.91 | 8.91 | 0.56% | 66,200 |
| Jul 3, 2026 | 8.91 | 8.94 | 8.85 | 8.86 | 8.86 | -0.56% | 54,600 |
| Jul 2, 2026 | 9.00 | 9.00 | 8.91 | 8.91 | 8.91 | -0.45% | 33,500 |
| Jul 1, 2026 | 9.08 | 9.08 | 8.92 | 8.95 | 8.95 | -0.56% | 1,087,400 |
| Jun 30, 2026 | 9.13 | 9.15 | 8.98 | 9.00 | 9.00 | -1.42% | 78,800 |
| Jun 29, 2026 | 9.00 | 9.15 | 8.83 | 9.13 | 9.13 | 2.35% | 883,300 |
| Jun 26, 2026 | 9.10 | 9.10 | 8.86 | 8.92 | 8.92 | -0.34% | 178,100 |
| Jun 25, 2026 | 8.91 | 9.01 | 8.91 | 8.95 | 8.95 | -0.56% | 235,100 |
| Jun 24, 2026 | 9.10 | 9.21 | 9.00 | 9.00 | 9.00 | -0.22% | 2,232,900 |
| Jun 23, 2026 | 9.21 | 9.27 | 9.00 | 9.02 | 9.02 | -2.70% | 2,632,900 |
| Jun 22, 2026 | 9.50 | 9.50 | 9.22 | 9.27 | 9.27 | -2.63% | 153,600 |
| Jun 19, 2026 | 9.38 | 9.52 | 9.13 | 9.52 | 9.52 | 1.49% | 256,900 |