KLSE:KIPREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.89	0.89	0.89	0.89	0.89	-	793,900
Dec 4, 2025	0.89	0.89	0.89	0.89	0.89	-	499,800
Dec 3, 2025	0.89	0.90	0.89	0.89	0.89	-0.56%	1,129,500
Dec 2, 2025	0.89	0.90	0.89	0.89	0.89	-	914,900
Dec 1, 2025	0.89	0.90	0.89	0.89	0.89	0.56%	401,400
Nov 28, 2025	0.89	0.90	0.89	0.89	0.89	-0.56%	843,000
Nov 27, 2025	0.90	0.90	0.89	0.89	0.89	-	933,700
Nov 26, 2025	0.90	0.90	0.89	0.89	0.89	-0.56%	1,098,600
Nov 25, 2025	0.90	0.90	0.89	0.90	0.90	-	451,700
Nov 24, 2025	0.89	0.90	0.89	0.90	0.90	0.56%	869,700
Nov 21, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	325,700
Nov 20, 2025	0.89	0.90	0.89	0.89	0.89	-	1,160,400
Nov 19, 2025	0.89	0.90	0.89	0.89	0.89	-0.56%	1,250,600
Nov 18, 2025	0.89	0.90	0.89	0.89	0.89	-	2,514,400
Nov 17, 2025	0.89	0.90	0.89	0.89	0.89	-	1,131,500
Nov 14, 2025	0.89	0.89	0.89	0.89	0.89	-	504,600
Nov 13, 2025	0.89	0.90	0.89	0.89	0.89	-	1,376,200
Nov 12, 2025	0.89	0.90	0.89	0.89	0.89	-	1,045,600
Nov 11, 2025	0.89	0.90	0.89	0.89	0.89	-	703,600
Nov 10, 2025	0.89	0.90	0.89	0.89	0.89	-	611,200
Nov 7, 2025	0.90	0.90	0.89	0.89	0.89	-0.56%	1,179,100
Nov 6, 2025	0.89	0.90	0.89	0.90	0.90	1.13%	1,786,300
Nov 5, 2025	0.88	0.89	0.88	0.89	0.89	0.57%	2,643,100
Nov 4, 2025	0.89	0.89	0.88	0.88	0.88	-	569,400
Nov 3, 2025	0.88	0.89	0.88	0.88	0.88	-	1,121,700
Oct 31, 2025	0.88	0.89	0.88	0.88	0.88	-	1,241,900
Oct 30, 2025	0.88	0.88	0.87	0.88	0.88	1.15%	3,710,400
Oct 29, 2025	0.87	0.88	0.87	0.87	0.87	-	905,000
Oct 28, 2025	0.87	0.88	0.87	0.87	0.87	-	1,432,200
Oct 27, 2025	0.87	0.88	0.87	0.87	0.87	-	1,924,100
Oct 24, 2025	0.87	0.88	0.87	0.87	0.87	-	1,289,600
Oct 23, 2025	0.87	0.88	0.87	0.87	0.87	-	2,386,500
Oct 22, 2025	0.88	0.88	0.87	0.87	0.87	-0.57%	1,009,000
Oct 21, 2025	0.88	0.89	0.87	0.88	0.88	0.57%	1,226,100
Oct 17, 2025	0.88	0.88	0.87	0.87	0.87	-0.57%	1,022,700
Oct 16, 2025	0.88	0.88	0.87	0.88	0.88	-	680,900
Oct 15, 2025	0.88	0.88	0.87	0.88	0.88	-	3,572,900
Oct 14, 2025	0.88	0.89	0.88	0.88	0.88	-	763,700
Oct 13, 2025	0.88	0.89	0.88	0.88	0.88	-0.57%	1,393,500
Oct 10, 2025	0.88	0.89	0.88	0.88	0.88	-0.56%	1,142,100
Oct 9, 2025	0.89	0.89	0.89	0.89	0.87	-0.56%	1,610,500
Oct 8, 2025	0.89	0.89	0.89	0.89	0.88	-	491,700
Oct 7, 2025	0.89	0.89	0.88	0.89	0.88	1.14%	2,005,400
Oct 6, 2025	0.89	0.89	0.88	0.88	0.87	-0.56%	2,346,800
Oct 3, 2025	0.89	0.89	0.88	0.89	0.87	-	566,300
Oct 2, 2025	0.89	0.89	0.88	0.89	0.87	-	670,300
Oct 1, 2025	0.89	0.89	0.88	0.89	0.87	0.57%	771,300
Sep 30, 2025	0.89	0.89	0.88	0.88	0.87	-0.56%	3,530,700
Sep 29, 2025	0.88	0.89	0.88	0.89	0.87	0.57%	1,287,200
Sep 26, 2025	0.88	0.89	0.87	0.88	0.87	-	1,953,900
Sep 25, 2025	0.89	0.89	0.88	0.88	0.87	-0.56%	1,830,100
Sep 24, 2025	0.89	0.89	0.88	0.89	0.87	-	982,200
Sep 23, 2025	0.88	0.89	0.88	0.89	0.87	0.57%	2,634,300
Sep 22, 2025	0.87	0.89	0.87	0.88	0.87	1.15%	1,583,600
Sep 19, 2025	0.86	0.89	0.86	0.87	0.86	1.75%	7,756,300
Sep 18, 2025	0.85	0.86	0.85	0.86	0.84	1.18%	3,480,800
Sep 17, 2025	0.86	0.86	0.84	0.85	0.83	-1.17%	7,407,100
Sep 12, 2025	0.85	0.86	0.85	0.86	0.84	1.18%	1,681,200
Sep 11, 2025	0.85	0.85	0.84	0.85	0.83	0.60%	4,029,000
Sep 10, 2025	0.86	0.86	0.84	0.84	0.83	-1.75%	3,972,200
Sep 9, 2025	0.85	0.86	0.85	0.86	0.84	0.59%	1,539,400
Sep 8, 2025	0.84	0.86	0.84	0.85	0.84	1.19%	4,753,400
Sep 4, 2025	0.84	0.85	0.84	0.84	0.83	-	2,902,500
Sep 3, 2025	0.85	0.85	0.84	0.84	0.83	-0.59%	2,038,000
Sep 2, 2025	0.84	0.85	0.84	0.85	0.83	0.60%	624,500
Aug 29, 2025	0.85	0.85	0.84	0.84	0.83	-0.59%	3,194,900
Aug 28, 2025	0.85	0.85	0.84	0.85	0.83	-	1,041,300
Aug 27, 2025	0.85	0.85	0.84	0.85	0.83	-0.59%	1,876,900
Aug 26, 2025	0.85	0.86	0.85	0.85	0.84	-	3,333,600
Aug 25, 2025	0.85	0.86	0.85	0.85	0.84	-	3,234,200
Aug 22, 2025	0.84	0.85	0.84	0.85	0.84	1.19%	3,199,400
Aug 21, 2025	0.85	0.85	0.84	0.84	0.83	-0.59%	2,848,500
Aug 20, 2025	0.85	0.85	0.84	0.85	0.83	-	1,123,200
Aug 19, 2025	0.85	0.85	0.84	0.85	0.83	-0.59%	1,539,000
Aug 18, 2025	0.85	0.86	0.85	0.85	0.83	-	1,751,200
Aug 15, 2025	0.85	0.86	0.85	0.85	0.83	-	2,206,700
Aug 14, 2025	0.85	0.86	0.85	0.85	0.83	-	2,401,600
Aug 13, 2025	0.86	0.86	0.85	0.85	0.83	-0.58%	3,524,900
Aug 12, 2025	0.85	0.86	0.85	0.86	0.84	0.59%	989,300
Aug 11, 2025	0.86	0.88	0.85	0.85	0.83	-0.58%	5,943,400
Aug 8, 2025	0.86	0.86	0.85	0.86	0.84	-	1,182,700
Aug 7, 2025	0.85	0.86	0.85	0.86	0.84	-0.58%	2,192,900
Aug 6, 2025	0.87	0.87	0.86	0.86	0.82	-	2,893,100
Aug 5, 2025	0.87	0.87	0.86	0.86	0.82	-0.58%	2,770,900
Aug 4, 2025	0.87	0.87	0.86	0.87	0.83	-0.57%	1,632,600
Aug 1, 2025	0.87	0.87	0.87	0.87	0.83	-	668,100
Jul 31, 2025	0.87	0.88	0.87	0.87	0.83	0.58%	1,312,900
Jul 30, 2025	0.87	0.87	0.86	0.87	0.83	-	2,021,100
Jul 29, 2025	0.87	0.88	0.87	0.87	0.83	-0.57%	1,917,900
Jul 28, 2025	0.87	0.88	0.87	0.87	0.83	-	1,656,000
Jul 25, 2025	0.86	0.87	0.86	0.87	0.83	1.75%	2,705,700
Jul 24, 2025	0.86	0.86	0.85	0.86	0.82	-	250,400
Jul 23, 2025	0.86	0.86	0.85	0.86	0.82	-	489,600
Jul 22, 2025	0.85	0.86	0.85	0.86	0.82	0.59%	877,000
Jul 21, 2025	0.85	0.85	0.85	0.85	0.81	0.59%	767,500
Jul 18, 2025	0.85	0.85	0.85	0.85	0.81	-	310,000
Jul 17, 2025	0.85	0.85	0.85	0.85	0.81	-0.59%	527,900
Jul 16, 2025	0.85	0.86	0.85	0.85	0.81	0.59%	1,269,000
Jul 15, 2025	0.86	0.86	0.85	0.85	0.81	-1.17%	1,273,800
Jul 14, 2025	0.85	0.86	0.85	0.86	0.82	1.18%	790,700