KLCC Property Holdings Berhad (KLSE:KLCC)
Malaysia · Delayed Price · Currency is MYR 8.33
+0.13 (1.59%)
At close: Oct 30, 2026
KLSE:KLCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.20 | 8.33 | 8.14 | 8.33 | 8.33 | 1.59% | 158,700 |
| Oct 29, 2026 | 8.14 | 8.26 | 8.14 | 8.20 | 8.20 | 0.74% | 223,500 |
| Oct 28, 2026 | 8.30 | 8.30 | 8.14 | 8.14 | 8.14 | -1.93% | 279,500 |
| Oct 27, 2026 | 8.20 | 8.49 | 8.17 | 8.30 | 8.30 | 1.22% | 137,700 |
| Oct 26, 2026 | 8.27 | 8.27 | 8.19 | 8.20 | 8.20 | -0.85% | 138,200 |
| Oct 23, 2026 | 8.30 | 8.35 | 8.25 | 8.27 | 8.27 | -0.36% | 40,900 |
| Oct 22, 2026 | 8.30 | 8.32 | 8.28 | 8.30 | 8.30 | 0.12% | 24,800 |
| Oct 21, 2026 | 8.25 | 8.38 | 8.25 | 8.29 | 8.29 | 0.48% | 40,100 |
| Oct 20, 2026 | 8.38 | 8.38 | 8.24 | 8.25 | 8.25 | -1.55% | 103,500 |
| Oct 19, 2026 | 8.82 | 8.82 | 8.36 | 8.38 | 8.38 | -9.11% | 97,700 |
| Oct 16, 2026 | 8.28 | 9.22 | 8.22 | 9.22 | 9.22 | 11.35% | 467,300 |
| Oct 15, 2026 | 8.29 | 8.29 | 8.15 | 8.28 | 8.28 | 1.85% | 13,500 |
| Oct 14, 2026 | 8.10 | 8.32 | 8.10 | 8.13 | 8.13 | 0.37% | 54,900 |
| Oct 13, 2026 | 8.20 | 8.20 | 8.09 | 8.10 | 8.10 | -1.22% | 248,800 |
| Oct 12, 2026 | 8.20 | 8.22 | 8.16 | 8.20 | 8.20 | - | 27,900 |
| 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 |