KLCC Property Holdings Berhad (KLSE:KLCC)
Malaysia · Delayed Price · Currency is MYR 9.05
-0.07 (-0.77%)
At close: Apr 29, 2026
KLSE:KLCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.14 | 9.20 | 9.07 | 9.12 | 9.12 | -0.22% | 122,800 |
| Apr 27, 2026 | 9.15 | 9.34 | 9.10 | 9.14 | 9.14 | -0.33% | 134,300 |
| Apr 24, 2026 | 9.15 | 9.25 | 8.98 | 9.17 | 9.17 | 0.22% | 247,800 |
| Apr 23, 2026 | 9.10 | 9.30 | 9.03 | 9.15 | 9.15 | 0.55% | 332,700 |
| Apr 22, 2026 | 9.12 | 9.25 | 9.04 | 9.10 | 9.10 | -0.22% | 138,600 |
| Apr 21, 2026 | 9.11 | 9.20 | 9.09 | 9.12 | 9.12 | 0.22% | 115,000 |
| Apr 20, 2026 | 9.05 | 9.16 | 9.00 | 9.10 | 9.10 | 1.11% | 209,000 |
| Apr 17, 2026 | 9.00 | 9.09 | 8.94 | 9.00 | 9.00 | 0.11% | 1,597,300 |
| Apr 16, 2026 | 9.10 | 9.10 | 8.99 | 8.99 | 8.99 | -1.21% | 1,203,800 |
| Apr 15, 2026 | 9.05 | 9.15 | 9.05 | 9.10 | 9.10 | 0.55% | 108,900 |
| Apr 14, 2026 | 9.05 | 9.08 | 9.04 | 9.05 | 9.05 | - | 317,500 |
| Apr 13, 2026 | 8.99 | 9.09 | 8.99 | 9.05 | 9.05 | 0.67% | 138,500 |
| Apr 10, 2026 | 9.00 | 9.04 | 8.94 | 8.99 | 8.99 | -0.11% | 413,400 |
| Apr 9, 2026 | 9.05 | 9.05 | 8.90 | 9.00 | 9.00 | -0.55% | 28,500 |
| Apr 8, 2026 | 8.84 | 9.05 | 8.84 | 9.05 | 9.05 | 2.38% | 85,700 |
| Apr 7, 2026 | 8.88 | 8.99 | 8.69 | 8.84 | 8.84 | -0.45% | 228,100 |
| Apr 6, 2026 | 8.99 | 8.99 | 8.84 | 8.88 | 8.88 | -1.11% | 20,900 |
| Apr 3, 2026 | 8.99 | 9.00 | 8.91 | 8.98 | 8.98 | 0.90% | 16,000 |
| Apr 2, 2026 | 8.88 | 8.99 | 8.80 | 8.90 | 8.90 | 0.91% | 150,400 |
| Apr 1, 2026 | 9.08 | 9.09 | 8.68 | 8.82 | 8.82 | -2.65% | 756,400 |
| Mar 31, 2026 | 9.07 | 9.09 | 9.03 | 9.06 | 9.06 | -0.11% | 22,400 |
| Mar 30, 2026 | 9.00 | 9.10 | 8.90 | 9.07 | 9.07 | -0.33% | 1,258,400 |
| Mar 27, 2026 | 9.10 | 9.14 | 9.05 | 9.10 | 9.10 | - | 47,500 |
| Mar 26, 2026 | 9.12 | 9.12 | 8.92 | 9.10 | 9.10 | -0.22% | 70,200 |
| Mar 25, 2026 | 9.00 | 9.14 | 8.91 | 9.12 | 9.12 | 1.33% | 73,900 |
| Mar 24, 2026 | 9.05 | 9.05 | 8.55 | 9.00 | 9.00 | -0.77% | 1,401,500 |
| 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 |