KLSE:KIPREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.92	0.92	0.91	0.92	0.92	-	1,067,200
Mar 5, 2026	0.92	0.92	0.92	0.92	0.92	-	562,700
Mar 4, 2026	0.92	0.93	0.92	0.92	0.92	-1.08%	2,204,900
Mar 3, 2026	0.93	0.93	0.92	0.93	0.93	0.54%	1,906,300
Mar 2, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	3,081,300
Feb 27, 2026	0.93	0.93	0.93	0.93	0.93	-	1,722,900
Feb 26, 2026	0.93	0.94	0.93	0.93	0.93	-	2,211,000
Feb 25, 2026	0.93	0.94	0.93	0.93	0.93	-	2,115,900
Feb 24, 2026	0.94	0.94	0.93	0.93	0.93	-0.53%	1,605,400
Feb 23, 2026	0.93	0.94	0.93	0.94	0.94	0.54%	709,300
Feb 20, 2026	0.94	0.94	0.93	0.93	0.93	-0.53%	377,900
Feb 19, 2026	0.93	0.94	0.93	0.94	0.94	0.54%	1,339,800
Feb 16, 2026	0.93	0.94	0.93	0.93	0.93	0.54%	359,000
Feb 13, 2026	0.93	0.93	0.93	0.93	0.93	-0.54%	1,074,700
Feb 12, 2026	0.93	0.94	0.93	0.93	0.93	0.54%	3,094,300
Feb 11, 2026	0.94	0.94	0.93	0.93	0.93	-1.60%	3,172,000
Feb 10, 2026	0.94	0.95	0.94	0.94	0.94	0.53%	1,279,300
Feb 9, 2026	0.95	0.95	0.94	0.94	0.94	-1.06%	1,890,100
Feb 6, 2026	0.94	0.95	0.93	0.95	0.95	-1.05%	2,420,700
Feb 5, 2026	0.95	0.96	0.95	0.96	0.94	0.53%	1,554,900
Feb 4, 2026	0.95	0.96	0.94	0.95	0.93	0.53%	3,658,500
Feb 3, 2026	0.94	0.95	0.94	0.95	0.93	1.07%	1,629,900
Jan 30, 2026	0.94	0.94	0.93	0.94	0.92	-	669,200
Jan 29, 2026	0.94	0.94	0.93	0.94	0.92	-	2,255,500
Jan 28, 2026	0.94	0.94	0.94	0.94	0.92	-	515,900
Jan 27, 2026	0.94	0.94	0.93	0.94	0.92	-	2,807,500
Jan 26, 2026	0.94	0.95	0.93	0.94	0.92	-0.53%	3,143,300
Jan 23, 2026	0.93	0.94	0.93	0.94	0.92	1.08%	1,687,400
Jan 22, 2026	0.94	0.94	0.93	0.93	0.91	-0.53%	4,365,600
Jan 21, 2026	0.93	0.94	0.93	0.94	0.92	0.54%	713,500
Jan 20, 2026	0.94	0.95	0.93	0.93	0.91	-1.06%	2,929,700
Jan 19, 2026	0.93	0.94	0.93	0.94	0.92	1.08%	2,350,000
Jan 16, 2026	0.93	0.94	0.92	0.93	0.91	1.09%	3,182,100
Jan 15, 2026	0.92	0.93	0.92	0.92	0.90	0.55%	1,203,600
Jan 14, 2026	0.91	0.92	0.91	0.92	0.90	0.55%	368,200
Jan 13, 2026	0.92	0.92	0.91	0.91	0.89	-0.55%	935,500
Jan 12, 2026	0.91	0.92	0.91	0.92	0.90	1.10%	1,714,500
Jan 9, 2026	0.90	0.91	0.90	0.91	0.89	0.56%	1,783,600
Jan 8, 2026	0.90	0.91	0.90	0.90	0.88	-	442,000
Jan 7, 2026	0.91	0.91	0.90	0.90	0.88	-1.10%	1,560,900
Jan 6, 2026	0.90	0.91	0.90	0.91	0.89	1.68%	1,699,500
Jan 5, 2026	0.90	0.90	0.89	0.90	0.88	-0.56%	2,528,200
Jan 2, 2026	0.90	0.90	0.90	0.90	0.88	0.56%	728,600
Dec 31, 2025	0.90	0.90	0.90	0.90	0.88	-0.56%	291,500
Dec 30, 2025	0.90	0.90	0.90	0.90	0.88	-	207,500
Dec 29, 2025	0.90	0.90	0.90	0.90	0.88	0.56%	513,800
Dec 26, 2025	0.90	0.90	0.90	0.90	0.88	-	420,600
Dec 24, 2025	0.89	0.90	0.89	0.90	0.88	0.56%	1,146,800
Dec 23, 2025	0.90	0.90	0.89	0.89	0.87	-	261,400
Dec 22, 2025	0.90	0.90	0.89	0.89	0.87	-0.56%	834,000
Dec 19, 2025	0.90	0.90	0.89	0.90	0.88	-	890,200
Dec 18, 2025	0.90	0.90	0.89	0.90	0.88	0.56%	799,600
Dec 17, 2025	0.90	0.90	0.89	0.89	0.87	-	755,400
Dec 16, 2025	0.89	0.90	0.89	0.89	0.87	-	1,356,700
Dec 15, 2025	0.89	0.90	0.89	0.89	0.87	-	685,000
Dec 12, 2025	0.89	0.90	0.89	0.89	0.87	0.56%	374,000
Dec 11, 2025	0.89	0.89	0.89	0.89	0.87	-	785,600
Dec 10, 2025	0.89	0.89	0.88	0.89	0.87	-	593,600
Dec 9, 2025	0.89	0.89	0.88	0.89	0.87	-	1,554,300
Dec 8, 2025	0.89	0.89	0.89	0.89	0.87	-	418,900
Dec 5, 2025	0.89	0.89	0.89	0.89	0.87	-	793,900
Dec 4, 2025	0.89	0.89	0.89	0.89	0.87	-	499,800
Dec 3, 2025	0.89	0.90	0.89	0.89	0.87	-0.56%	1,129,500
Dec 2, 2025	0.89	0.90	0.89	0.89	0.87	-	914,900
Dec 1, 2025	0.89	0.90	0.89	0.89	0.87	0.56%	401,400
Nov 28, 2025	0.89	0.90	0.89	0.89	0.87	-0.56%	843,000
Nov 27, 2025	0.90	0.90	0.89	0.89	0.87	-	933,700
Nov 26, 2025	0.90	0.90	0.89	0.89	0.87	-0.56%	1,098,600
Nov 25, 2025	0.90	0.90	0.89	0.90	0.88	-	451,700
Nov 24, 2025	0.89	0.90	0.89	0.90	0.88	0.56%	869,700
Nov 21, 2025	0.89	0.89	0.89	0.89	0.87	0.56%	325,700
Nov 20, 2025	0.89	0.90	0.89	0.89	0.87	-	1,160,400
Nov 19, 2025	0.89	0.90	0.89	0.89	0.87	-0.56%	1,250,600
Nov 18, 2025	0.89	0.90	0.89	0.89	0.87	-	2,514,400
Nov 17, 2025	0.89	0.90	0.89	0.89	0.87	-	1,131,500
Nov 14, 2025	0.89	0.89	0.89	0.89	0.87	-	504,600
Nov 13, 2025	0.89	0.90	0.89	0.89	0.87	-	1,376,200
Nov 12, 2025	0.89	0.90	0.89	0.89	0.87	-	1,045,600
Nov 11, 2025	0.89	0.90	0.89	0.89	0.87	-	703,600
Nov 10, 2025	0.89	0.90	0.89	0.89	0.87	-	611,200
Nov 7, 2025	0.90	0.90	0.89	0.89	0.87	-0.56%	1,179,100
Nov 6, 2025	0.89	0.90	0.89	0.90	0.88	1.13%	1,786,300
Nov 5, 2025	0.88	0.89	0.88	0.89	0.87	0.57%	2,643,100
Nov 4, 2025	0.89	0.89	0.88	0.88	0.86	-	569,400
Nov 3, 2025	0.88	0.89	0.88	0.88	0.86	-	1,121,700
Oct 31, 2025	0.88	0.89	0.88	0.88	0.86	-	1,241,900
Oct 30, 2025	0.88	0.88	0.87	0.88	0.86	1.15%	3,710,400
Oct 29, 2025	0.87	0.88	0.87	0.87	0.85	-	905,000
Oct 28, 2025	0.87	0.88	0.87	0.87	0.85	-	1,432,200
Oct 27, 2025	0.87	0.88	0.87	0.87	0.85	-	1,924,100
Oct 24, 2025	0.87	0.88	0.87	0.87	0.85	-	1,289,600
Oct 23, 2025	0.87	0.88	0.87	0.87	0.85	-	2,386,500
Oct 22, 2025	0.88	0.88	0.87	0.87	0.85	-0.57%	1,009,000
Oct 21, 2025	0.88	0.89	0.87	0.88	0.86	0.57%	1,226,100
Oct 17, 2025	0.88	0.88	0.87	0.87	0.85	-0.57%	1,022,700
Oct 16, 2025	0.88	0.88	0.87	0.88	0.86	-	680,900
Oct 15, 2025	0.88	0.88	0.87	0.88	0.86	-	3,572,900
Oct 14, 2025	0.88	0.89	0.88	0.88	0.86	-	763,700
Oct 13, 2025	0.88	0.89	0.88	0.88	0.86	-0.57%	1,393,500
Oct 10, 2025	0.88	0.89	0.88	0.88	0.86	-0.56%	1,142,100