Skip to main content
KLCC Property Holdings Berhad (KLSE:KLCC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
8.46
-0.33 (-3.75%)
At close: Dec 5, 2025

KLSE:KLCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.788.788.408.468.46-3.75%349,500
Dec 4, 20258.988.988.738.798.79-1.24%106,200
Dec 3, 20259.189.188.858.908.90-3.05%124,300
Dec 2, 20259.039.299.039.189.091.66%311,900
Dec 1, 20259.089.188.969.038.94-0.55%103,100
Nov 28, 20259.109.139.019.088.99-0.22%18,400
Nov 27, 20259.299.299.029.109.01-0.44%98,400
Nov 26, 20259.009.509.009.149.052.01%703,600
Nov 25, 20259.009.008.958.968.87-0.22%8,500
Nov 24, 20259.009.008.958.988.89-0.22%18,200
Nov 21, 20258.909.058.909.008.911.12%557,900
Nov 20, 20258.888.968.888.908.810.23%69,700
Nov 19, 20258.859.008.808.888.790.34%1,829,500
Nov 18, 20258.728.858.728.858.761.49%444,500
Nov 17, 20258.808.808.718.728.630.11%307,800
Nov 14, 20258.758.758.708.718.620.11%203,100
Nov 13, 20258.708.748.708.708.61-492,300
Nov 12, 20258.688.758.688.708.610.23%533,000
Nov 11, 20258.708.718.688.688.59-0.23%1,822,400
Nov 10, 20258.778.778.708.708.61-0.80%43,200
Nov 7, 20258.708.778.698.778.680.80%831,500
Nov 6, 20258.808.808.708.708.61-2,547,900
Nov 5, 20258.788.908.698.708.61-0.11%1,002,300
Nov 4, 20258.708.798.708.718.620.11%69,200
Nov 3, 20258.758.758.708.708.61-187,300
Oct 31, 20258.778.808.708.708.61-0.80%1,406,100
Oct 30, 20258.808.808.708.778.68-713,200
Oct 29, 20258.708.778.708.778.680.92%1,069,200
Oct 28, 20258.778.808.698.698.60-1,942,000
Oct 27, 20258.808.808.698.698.60-1.25%3,993,900
Oct 24, 20258.758.808.738.808.710.57%2,290,500
Oct 23, 20258.818.818.728.758.66-0.79%29,300
Oct 22, 20258.908.908.818.828.73-0.79%34,000
Oct 21, 20258.858.898.808.898.800.45%17,800
Oct 17, 20258.808.858.768.858.760.57%1,142,500
Oct 16, 20259.009.008.788.808.71-2.55%97,400
Oct 15, 20258.689.138.559.038.943.44%152,600
Oct 14, 20258.708.738.678.738.641.51%25,500
Oct 13, 20258.608.638.568.608.51-453,500
Oct 10, 20258.608.618.578.608.510.12%7,570,200
Oct 9, 20258.608.618.588.598.500.35%9,313,300
Oct 8, 20258.608.608.538.568.47-0.47%97,400
Oct 7, 20258.728.728.598.608.51-0.35%1,096,800
Oct 6, 20258.718.798.618.638.54-0.92%40,600
Oct 3, 20258.598.798.598.718.621.40%50,100
Oct 2, 20258.708.708.598.598.50-30,800
Oct 1, 20258.608.618.598.598.50-0.23%2,121,500
Sep 30, 20258.638.638.598.618.520.23%328,600
Sep 29, 20258.558.618.558.598.500.35%401,800
Sep 26, 20258.598.618.568.568.47-0.35%6,389,500
Sep 25, 20258.588.618.528.598.500.12%459,800
Sep 24, 20258.588.598.478.588.490.35%166,800
Sep 23, 20258.588.628.548.558.46-0.23%213,000
Sep 22, 20258.628.628.568.578.48-0.46%470,100
Sep 19, 20258.618.618.588.618.52-413,200
Sep 18, 20258.608.658.608.618.520.12%9,900
Sep 17, 20258.658.658.578.608.51-0.58%211,500
Sep 12, 20258.758.758.568.658.56-0.69%423,300
Sep 11, 20258.508.718.508.718.621.87%1,554,700
Sep 10, 20258.758.758.558.558.37-0.58%3,341,700
Sep 9, 20258.648.758.598.608.420.23%257,300
Sep 8, 20258.608.658.558.588.40-0.69%350,200
Sep 4, 20258.658.658.508.648.46-0.12%1,170,400
Sep 3, 20258.748.748.598.658.470.23%573,600
Sep 2, 20258.608.648.588.638.450.58%1,178,100
Aug 29, 20258.748.748.558.588.40-1,337,800
Aug 28, 20258.648.658.558.588.40-0.69%617,300
Aug 27, 20258.628.658.628.648.460.23%1,322,300
Aug 26, 20258.758.758.628.628.44-0.23%1,735,600
Aug 25, 20258.758.758.638.648.460.12%2,227,600
Aug 22, 20258.638.708.618.638.45-1,080,400
Aug 21, 20258.648.658.628.638.45-0.12%501,200
Aug 20, 20258.698.698.648.648.46-0.12%1,595,100
Aug 19, 20258.608.678.608.658.470.58%486,100
Aug 18, 20258.628.628.608.608.42-0.12%1,673,200
Aug 15, 20258.628.638.608.618.43-0.12%2,251,000
Aug 14, 20258.618.648.608.628.440.12%984,900
Aug 13, 20258.638.678.618.618.43-0.23%182,800
Aug 12, 20258.608.688.598.638.450.35%3,775,400
Aug 11, 20258.568.698.568.608.42-256,500
Aug 8, 20258.548.628.548.608.42-0.23%626,300
Aug 7, 20258.588.628.588.628.440.47%204,800
Aug 6, 20258.608.618.558.588.40-0.23%2,488,700
Aug 5, 20258.598.618.598.608.420.12%2,748,600
Aug 4, 20258.628.628.568.598.41-0.12%987,300
Aug 1, 20258.658.658.588.608.420.23%848,900
Jul 31, 20258.588.598.538.588.40-1,880,000
Jul 30, 20258.558.618.558.588.400.59%240,300
Jul 29, 20258.558.568.508.538.35-0.23%1,478,400
Jul 28, 20258.698.708.558.558.37-1.50%611,300
Jul 25, 20258.708.728.658.688.50-0.23%483,100
Jul 24, 20258.698.708.688.708.520.12%223,300
Jul 23, 20258.708.708.688.698.51-603,600
Jul 22, 20258.708.708.678.698.51-0.11%1,727,700
Jul 21, 20258.758.758.708.708.52-213,400
Jul 18, 20258.758.768.708.708.52-0.57%2,465,100
Jul 17, 20258.808.818.758.758.57-0.11%686,100
Jul 16, 20258.828.828.768.768.58-0.23%700,300
Jul 15, 20258.808.828.788.788.60-0.34%690,500
Jul 14, 20258.828.868.808.818.63-460,100