KLCC Property Holdings Berhad (KLSE:KLCC)
Malaysia · Delayed Price · Currency is MYR 9.00
-0.13 (-1.42%)
At close: Jun 30, 2026
KLSE:KLCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 9.06 | 9.38 | 9.06 | 9.38 | 9.38 | 3.53% | 173,900 |
| Jun 16, 2026 | 9.15 | 9.15 | 9.04 | 9.06 | 9.06 | -0.98% | 39,200 |
| Jun 15, 2026 | 9.19 | 9.19 | 9.07 | 9.15 | 9.15 | -0.44% | 7,100 |
| Jun 12, 2026 | 9.14 | 9.19 | 9.05 | 9.19 | 9.19 | 0.55% | 28,400 |
| Jun 11, 2026 | 9.06 | 9.14 | 9.00 | 9.14 | 9.14 | 1.93% | 376,500 |
| Jun 10, 2026 | 9.10 | 9.14 | 9.00 | 9.06 | 8.97 | -0.44% | 307,400 |
| Jun 9, 2026 | 8.93 | 9.10 | 8.92 | 9.10 | 9.01 | 2.02% | 293,700 |
| Jun 8, 2026 | 8.93 | 9.00 | 8.86 | 8.92 | 8.83 | -0.22% | 569,500 |
| Jun 5, 2026 | 9.00 | 9.00 | 8.92 | 8.94 | 8.85 | -0.67% | 885,400 |
| Jun 4, 2026 | 8.90 | 9.00 | 8.86 | 9.00 | 8.91 | 1.12% | 671,400 |
| Jun 3, 2026 | 8.90 | 8.95 | 8.78 | 8.90 | 8.81 | 0.45% | 590,800 |
| May 29, 2026 | 9.12 | 9.19 | 8.86 | 8.86 | 8.77 | -2.85% | 7,111,700 |
| May 28, 2026 | 9.23 | 9.23 | 9.06 | 9.12 | 9.03 | -1.19% | 367,800 |
| May 26, 2026 | 9.20 | 9.25 | 9.05 | 9.23 | 9.14 | 0.76% | 242,600 |
| May 25, 2026 | 9.10 | 9.20 | 8.96 | 9.16 | 9.07 | 0.66% | 188,500 |
| May 22, 2026 | 9.03 | 9.10 | 8.92 | 9.10 | 9.01 | 0.78% | 1,814,600 |
| May 21, 2026 | 9.19 | 9.19 | 9.01 | 9.03 | 8.94 | -1.74% | 341,200 |
| May 20, 2026 | 9.10 | 9.19 | 9.06 | 9.19 | 9.10 | 0.99% | 1,143,600 |
| May 19, 2026 | 9.20 | 9.25 | 9.09 | 9.10 | 9.01 | -1.30% | 139,100 |
| May 18, 2026 | 9.30 | 9.35 | 9.20 | 9.22 | 9.13 | -0.86% | 638,200 |
| May 15, 2026 | 9.35 | 9.35 | 9.19 | 9.30 | 9.20 | 0.11% | 1,238,100 |
| May 14, 2026 | 9.23 | 9.35 | 9.15 | 9.29 | 9.19 | 0.65% | 889,900 |
| May 13, 2026 | 9.01 | 9.30 | 9.01 | 9.23 | 9.14 | 2.56% | 1,363,400 |
| May 12, 2026 | 9.16 | 9.19 | 9.00 | 9.00 | 8.91 | -1.64% | 117,000 |
| May 11, 2026 | 9.10 | 9.18 | 9.07 | 9.15 | 9.06 | 0.88% | 136,900 |
| May 8, 2026 | 9.17 | 9.28 | 9.07 | 9.07 | 8.98 | -1.20% | 1,775,400 |
| May 7, 2026 | 9.15 | 9.28 | 9.10 | 9.18 | 9.09 | 0.33% | 426,600 |
| May 6, 2026 | 9.13 | 9.25 | 9.12 | 9.15 | 9.06 | 0.66% | 169,900 |
| May 5, 2026 | 9.10 | 9.19 | 9.09 | 9.09 | 9.00 | -0.11% | 173,700 |
| May 4, 2026 | 9.06 | 9.19 | 9.06 | 9.10 | 9.01 | 0.44% | 59,700 |
| Apr 30, 2026 | 9.02 | 9.12 | 9.00 | 9.06 | 8.97 | 0.11% | 344,000 |
| Apr 29, 2026 | 9.10 | 9.16 | 9.03 | 9.05 | 8.96 | -0.77% | 87,800 |
| Apr 28, 2026 | 9.14 | 9.20 | 9.07 | 9.12 | 9.03 | -0.22% | 122,800 |
| Apr 27, 2026 | 9.15 | 9.34 | 9.10 | 9.14 | 9.05 | -0.33% | 134,300 |
| Apr 24, 2026 | 9.15 | 9.25 | 8.98 | 9.17 | 9.08 | 0.22% | 247,800 |
| Apr 23, 2026 | 9.10 | 9.30 | 9.03 | 9.15 | 9.06 | 0.55% | 332,700 |
| Apr 22, 2026 | 9.12 | 9.25 | 9.04 | 9.10 | 9.01 | -0.22% | 138,600 |
| Apr 21, 2026 | 9.11 | 9.20 | 9.09 | 9.12 | 9.03 | 0.22% | 115,000 |
| Apr 20, 2026 | 9.05 | 9.16 | 9.00 | 9.10 | 9.01 | 1.11% | 209,000 |
| Apr 17, 2026 | 9.00 | 9.09 | 8.94 | 9.00 | 8.91 | 0.11% | 1,597,300 |
| Apr 16, 2026 | 9.10 | 9.10 | 8.99 | 8.99 | 8.90 | -1.21% | 1,203,800 |
| Apr 15, 2026 | 9.05 | 9.15 | 9.05 | 9.10 | 9.01 | 0.55% | 108,900 |
| Apr 14, 2026 | 9.05 | 9.08 | 9.04 | 9.05 | 8.96 | - | 317,500 |