KLSE:KIPREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.86	0.87	0.86	0.86	0.86	0.58%	9,894,500
Apr 27, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	940,200
Apr 24, 2026	0.87	0.87	0.86	0.86	0.86	-	823,200
Apr 23, 2026	0.86	0.87	0.86	0.86	0.86	-	1,726,200
Apr 22, 2026	0.87	0.87	0.86	0.86	0.86	-	2,259,200
Apr 21, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	2,138,600
Apr 20, 2026	0.86	0.87	0.86	0.87	0.87	1.17%	2,159,100
Apr 17, 2026	0.86	0.86	0.86	0.86	0.86	-	1,279,800
Apr 16, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	577,200
Apr 15, 2026	0.86	0.86	0.86	0.86	0.86	0.58%	979,300
Apr 14, 2026	0.86	0.86	0.86	0.86	0.86	-	1,068,700
Apr 13, 2026	0.86	0.86	0.85	0.86	0.86	-1.16%	1,356,700
Apr 10, 2026	0.86	0.87	0.86	0.87	0.87	1.17%	1,761,900
Apr 9, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	948,200
Apr 8, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	1,422,800
Apr 7, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	3,836,500
Apr 6, 2026	0.86	0.86	0.85	0.86	0.86	-	1,681,200
Apr 3, 2026	0.86	0.86	0.85	0.86	0.86	-	1,104,900
Apr 2, 2026	0.86	0.86	0.85	0.86	0.86	-	1,080,600
Apr 1, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	2,118,200
Mar 31, 2026	0.84	0.85	0.84	0.85	0.85	0.60%	3,358,000
Mar 30, 2026	0.86	0.86	0.84	0.84	0.84	-1.75%	7,643,100
Mar 27, 2026	0.86	0.86	0.85	0.86	0.86	-	2,490,400
Mar 26, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	2,612,600
Mar 25, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	4,879,900
Mar 24, 2026	0.87	0.87	0.82	0.86	0.86	-3.37%	25,849,400
Mar 19, 2026	0.91	0.92	0.88	0.89	0.89	-2.73%	8,866,400
Mar 18, 2026	0.91	0.92	0.91	0.92	0.92	0.55%	2,347,700
Mar 17, 2026	0.91	0.92	0.91	0.91	0.91	0.55%	1,549,300
Mar 16, 2026	0.90	0.91	0.90	0.91	0.91	0.56%	769,300
Mar 13, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	3,146,400
Mar 12, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	722,500
Mar 11, 2026	0.92	0.92	0.91	0.92	0.92	0.55%	522,600
Mar 10, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	939,100
Mar 9, 2026	0.92	0.92	0.90	0.90	0.90	-1.64%	3,694,800
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