KLCC Property Holdings Berhad (KLSE:KLCC)
Malaysia · Delayed Price · Currency is MYR 9.10
-0.12 (-1.30%)
At close: May 19, 2026
KLSE:KLCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 9.20 | 9.25 | 9.09 | 9.10 | 9.10 | -1.30% | 139,100 |
| May 18, 2026 | 9.30 | 9.35 | 9.20 | 9.22 | 9.22 | -0.86% | 638,200 |
| May 15, 2026 | 9.35 | 9.35 | 9.19 | 9.30 | 9.30 | 0.11% | 1,238,100 |
| May 14, 2026 | 9.23 | 9.35 | 9.15 | 9.29 | 9.29 | 0.65% | 889,900 |
| May 13, 2026 | 9.01 | 9.30 | 9.01 | 9.23 | 9.23 | 2.56% | 1,363,400 |
| May 12, 2026 | 9.16 | 9.19 | 9.00 | 9.00 | 9.00 | -1.64% | 117,000 |
| May 11, 2026 | 9.10 | 9.18 | 9.07 | 9.15 | 9.15 | 0.88% | 136,900 |
| May 8, 2026 | 9.17 | 9.28 | 9.07 | 9.07 | 9.07 | -1.20% | 1,775,400 |
| May 7, 2026 | 9.15 | 9.28 | 9.10 | 9.18 | 9.18 | 0.33% | 426,600 |
| May 6, 2026 | 9.13 | 9.25 | 9.12 | 9.15 | 9.15 | 0.66% | 169,900 |
| May 5, 2026 | 9.10 | 9.19 | 9.09 | 9.09 | 9.09 | -0.11% | 173,700 |
| May 4, 2026 | 9.06 | 9.19 | 9.06 | 9.10 | 9.10 | 0.44% | 59,700 |
| Apr 30, 2026 | 9.02 | 9.12 | 9.00 | 9.06 | 9.06 | 0.11% | 344,000 |
| Apr 29, 2026 | 9.10 | 9.16 | 9.03 | 9.05 | 9.05 | -0.77% | 87,800 |
| 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 |