KLCC Property Holdings Berhad (KLSE:KLCC)
Malaysia · Delayed Price · Currency is MYR 8.20
+0.03 (0.37%)
At close: Oct 9, 2026
KLSE:KLCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.17 | 8.24 | 8.12 | 8.20 | 8.20 | 0.37% | 110,500 |
| Oct 8, 2026 | 8.21 | 8.27 | 8.15 | 8.17 | 8.17 | -0.37% | 94,100 |
| Oct 7, 2026 | 8.30 | 8.30 | 8.12 | 8.20 | 8.20 | -1.20% | 264,000 |
| Oct 6, 2026 | 8.32 | 8.33 | 8.29 | 8.30 | 8.30 | -0.36% | 33,400 |
| Oct 5, 2026 | 8.32 | 8.35 | 8.30 | 8.33 | 8.33 | 0.12% | 38,100 |
| Oct 2, 2026 | 8.31 | 8.50 | 8.30 | 8.32 | 8.32 | 0.12% | 181,800 |
| Oct 1, 2026 | 8.52 | 8.55 | 8.31 | 8.31 | 8.31 | -2.46% | 123,500 |
| Sep 30, 2026 | 8.56 | 8.56 | 8.49 | 8.52 | 8.52 | -0.12% | 739,000 |
| Sep 29, 2026 | 8.38 | 8.53 | 8.35 | 8.53 | 8.53 | 2.16% | 647,500 |
| Sep 28, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | - | 33,500 |
| Sep 25, 2026 | 8.35 | 8.36 | 8.34 | 8.35 | 8.35 | - | 598,100 |
| Sep 24, 2026 | 8.35 | 8.42 | 8.33 | 8.35 | 8.35 | - | 831,100 |
| Sep 23, 2026 | 8.27 | 8.35 | 8.23 | 8.35 | 8.35 | 0.97% | 540,500 |
| Sep 22, 2026 | 8.34 | 8.34 | 8.25 | 8.27 | 8.27 | -0.48% | 61,400 |
| Sep 21, 2026 | 8.32 | 8.40 | 8.29 | 8.31 | 8.31 | - | 532,500 |
| Sep 18, 2026 | 8.66 | 8.66 | 8.31 | 8.31 | 8.31 | -3.26% | 6,233,900 |
| Sep 17, 2026 | 8.50 | 8.60 | 8.48 | 8.59 | 8.59 | 1.06% | 2,011,200 |
| Sep 15, 2026 | 8.55 | 8.55 | 8.47 | 8.50 | 8.50 | - | 2,793,300 |
| Sep 14, 2026 | 8.56 | 8.58 | 8.49 | 8.50 | 8.50 | 0.12% | 185,900 |
| Sep 11, 2026 | 8.51 | 8.54 | 8.47 | 8.49 | 8.49 | -0.24% | 223,300 |
| Sep 10, 2026 | 8.50 | 8.52 | 8.45 | 8.51 | 8.51 | 0.59% | 328,700 |
| Sep 9, 2026 | 8.55 | 8.55 | 8.40 | 8.46 | 8.46 | 0.04% | 328,000 |
| Sep 8, 2026 | 8.57 | 8.70 | 8.50 | 8.55 | 8.46 | 0.59% | 714,200 |
| Sep 7, 2026 | 8.48 | 8.57 | 8.48 | 8.50 | 8.41 | 0.24% | 472,300 |
| Sep 4, 2026 | 8.52 | 8.52 | 8.46 | 8.48 | 8.39 | -0.47% | 649,900 |
| Sep 3, 2026 | 8.48 | 8.52 | 8.47 | 8.52 | 8.43 | 0.47% | 416,200 |
| Sep 2, 2026 | 8.52 | 8.52 | 8.47 | 8.48 | 8.39 | -0.47% | 237,400 |
| Sep 1, 2026 | 8.60 | 8.60 | 8.40 | 8.52 | 8.43 | -0.93% | 170,300 |
| Aug 28, 2026 | 8.65 | 8.70 | 8.58 | 8.60 | 8.51 | -0.46% | 1,224,700 |
| Aug 27, 2026 | 8.70 | 8.70 | 8.62 | 8.64 | 8.55 | -0.69% | 206,700 |
| Aug 26, 2026 | 8.90 | 8.90 | 8.65 | 8.70 | 8.61 | - | 29,900 |
| Aug 24, 2026 | 8.68 | 8.92 | 8.65 | 8.70 | 8.61 | 0.23% | 183,600 |
| Aug 21, 2026 | 8.76 | 8.76 | 8.64 | 8.68 | 8.59 | 0.35% | 114,700 |
| Aug 20, 2026 | 8.75 | 8.78 | 8.65 | 8.65 | 8.56 | -0.12% | 278,900 |
| Aug 19, 2026 | 8.75 | 8.75 | 8.66 | 8.66 | 8.57 | -0.69% | 1,243,900 |
| Aug 18, 2026 | 8.70 | 8.73 | 8.66 | 8.72 | 8.63 | 0.23% | 2,046,800 |
| Aug 17, 2026 | 8.70 | 8.75 | 8.68 | 8.70 | 8.61 | - | 187,500 |
| Aug 14, 2026 | 8.70 | 8.71 | 8.68 | 8.70 | 8.61 | 0.23% | 1,534,300 |
| Aug 13, 2026 | 8.70 | 8.78 | 8.64 | 8.68 | 8.59 | -0.23% | 99,100 |
| Aug 12, 2026 | 8.63 | 8.70 | 8.60 | 8.70 | 8.61 | 0.81% | 1,137,800 |
| Aug 11, 2026 | 8.71 | 8.72 | 8.60 | 8.63 | 8.54 | -0.80% | 161,400 |
| Aug 10, 2026 | 8.72 | 8.93 | 8.65 | 8.70 | 8.61 | -0.23% | 106,900 |
| Aug 7, 2026 | 8.84 | 8.84 | 8.71 | 8.72 | 8.63 | -1.36% | 744,800 |
| Aug 6, 2026 | 8.80 | 8.92 | 8.79 | 8.84 | 8.74 | 0.57% | 984,700 |
| Aug 5, 2026 | 8.69 | 8.79 | 8.66 | 8.79 | 8.69 | 1.27% | 591,000 |
| Aug 4, 2026 | 8.80 | 8.80 | 8.64 | 8.68 | 8.59 | -1.03% | 1,147,800 |
| Aug 3, 2026 | 8.85 | 8.85 | 8.74 | 8.77 | 8.67 | -0.57% | 261,500 |
| Jul 31, 2026 | 8.84 | 8.84 | 8.76 | 8.82 | 8.72 | -0.23% | 96,000 |
| Jul 30, 2026 | 8.85 | 8.85 | 8.82 | 8.84 | 8.74 | - | 29,400 |
| Jul 29, 2026 | 8.85 | 8.86 | 8.78 | 8.84 | 8.74 | - | 1,025,300 |