Skip to main content
KLCC Property Holdings Berhad (KLSE:KLCC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
9.15
0.00 (0.00%)
At close: Mar 6, 2026

KLSE:KLCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.159.199.129.159.15-776,400
Mar 5, 20269.209.209.129.159.15-0.54%578,800
Mar 4, 20269.159.369.159.209.200.11%795,600
Mar 3, 20269.199.389.159.199.190.33%640,700
Mar 2, 20269.199.199.109.169.16-0.33%860,900
Feb 27, 20269.249.249.169.199.19-0.54%2,480,600
Feb 26, 20269.269.309.219.249.24-0.22%193,100
Feb 25, 20269.309.399.259.269.26-0.43%109,800
Feb 24, 20269.329.419.299.309.30-489,100
Feb 23, 20269.309.319.249.309.30-670,900
Feb 20, 20269.309.349.219.309.30-1,493,300
Feb 19, 20269.229.339.229.309.300.87%1,884,700
Feb 16, 20269.249.259.159.229.22-0.22%846,100
Feb 13, 20269.109.359.009.249.24-1.18%365,900
Feb 12, 20269.429.429.299.359.16-0.74%1,389,500
Feb 11, 20269.359.559.309.429.231.29%323,600
Feb 10, 20269.509.539.279.309.11-2.11%299,900
Feb 9, 20269.309.579.239.509.313.15%139,800
Feb 6, 20269.309.309.149.219.020.11%750,000
Feb 5, 20269.179.269.159.209.010.33%114,600
Feb 4, 20269.239.479.149.178.98-0.76%2,399,400
Feb 3, 20269.279.359.179.249.05-0.32%206,100
Jan 30, 20269.209.369.159.279.081.20%211,500
Jan 29, 20269.209.309.129.168.97-39,600
Jan 28, 20269.169.389.109.168.97-25,100
Jan 27, 20269.369.369.159.168.97-2.14%75,300
Jan 26, 20269.159.539.119.369.172.30%219,000
Jan 23, 20269.159.269.099.158.96-99,900
Jan 22, 20269.159.159.119.158.96-18,400
Jan 21, 20269.159.239.129.158.960.55%19,400
Jan 20, 20269.029.159.029.108.911.00%2,031,400
Jan 19, 20269.249.259.009.018.83-2.49%73,900
Jan 16, 20269.409.509.219.249.05-1.70%15,900
Jan 15, 20269.209.489.199.409.211.51%218,000
Jan 14, 20269.209.309.209.269.070.65%408,600
Jan 13, 20269.109.209.009.209.011.10%2,218,900
Jan 12, 20268.929.168.929.108.912.02%1,178,800
Jan 9, 20268.928.938.848.928.74-415,500
Jan 8, 20268.888.938.888.928.740.45%1,159,900
Jan 7, 20268.958.958.858.888.70-0.78%816,600
Jan 6, 20268.869.018.868.958.771.02%634,000
Jan 5, 20268.778.908.748.868.680.57%371,000
Jan 2, 20268.728.818.718.818.631.03%114,700
Dec 31, 20258.768.798.728.728.54-0.46%82,100
Dec 30, 20258.808.808.748.768.58-0.45%91,300
Dec 29, 20258.808.818.728.808.62-151,100
Dec 26, 20258.878.878.758.808.62-43,400
Dec 24, 20258.808.808.758.808.62-5,600
Dec 23, 20258.808.808.748.808.620.69%272,200
Dec 22, 20258.778.778.718.748.56-0.34%112,100
Dec 19, 20258.778.838.708.778.59-302,500
Dec 18, 20258.778.778.758.778.59-111,200
Dec 17, 20258.838.838.678.778.59-0.68%209,200
Dec 16, 20258.928.928.758.838.65-0.34%20,300
Dec 15, 20258.878.908.708.868.68-0.11%673,500
Dec 12, 20258.908.948.858.878.69-0.34%243,000
Dec 11, 20258.778.958.758.908.721.48%513,000
Dec 10, 20258.778.778.748.778.59-107,500
Dec 9, 20258.708.818.608.778.591.39%51,200
Dec 8, 20258.468.658.438.658.472.25%550,600
Dec 5, 20258.788.788.408.468.29-3.75%349,500
Dec 4, 20258.988.988.738.798.61-1.24%106,200
Dec 3, 20259.189.188.858.908.72-3.05%124,300
Dec 2, 20259.039.299.039.188.901.66%311,900
Dec 1, 20259.089.188.969.038.75-0.55%103,100
Nov 28, 20259.109.139.019.088.80-0.22%18,400
Nov 27, 20259.299.299.029.108.82-0.44%98,400
Nov 26, 20259.009.509.009.148.862.01%703,600
Nov 25, 20259.009.008.958.968.69-0.22%8,500
Nov 24, 20259.009.008.958.988.71-0.22%18,200
Nov 21, 20258.909.058.909.008.721.12%557,900
Nov 20, 20258.888.968.888.908.630.23%69,700
Nov 19, 20258.859.008.808.888.610.34%1,829,500
Nov 18, 20258.728.858.728.858.581.49%444,500
Nov 17, 20258.808.808.718.728.450.11%307,800
Nov 14, 20258.758.758.708.718.440.11%203,100
Nov 13, 20258.708.748.708.708.43-492,300
Nov 12, 20258.688.758.688.708.430.23%533,000
Nov 11, 20258.708.718.688.688.41-0.23%1,822,400
Nov 10, 20258.778.778.708.708.43-0.80%43,200
Nov 7, 20258.708.778.698.778.500.80%831,500
Nov 6, 20258.808.808.708.708.43-2,547,900
Nov 5, 20258.788.908.698.708.43-0.11%1,002,300
Nov 4, 20258.708.798.708.718.440.11%69,200
Nov 3, 20258.758.758.708.708.43-187,300
Oct 31, 20258.778.808.708.708.43-0.80%1,406,100
Oct 30, 20258.808.808.708.778.50-713,200
Oct 29, 20258.708.778.708.778.500.92%1,069,200
Oct 28, 20258.778.808.698.698.42-1,942,000
Oct 27, 20258.808.808.698.698.42-1.25%3,993,900
Oct 24, 20258.758.808.738.808.530.57%2,290,500
Oct 23, 20258.818.818.728.758.48-0.79%29,300
Oct 22, 20258.908.908.818.828.55-0.79%34,000
Oct 21, 20258.858.898.808.898.620.45%17,800
Oct 17, 20258.808.858.768.858.580.57%1,142,500
Oct 16, 20259.009.008.788.808.53-2.55%97,400
Oct 15, 20258.689.138.559.038.753.44%152,600
Oct 14, 20258.708.738.678.738.461.51%25,500
Oct 13, 20258.608.638.568.608.34-453,500
Oct 10, 20258.608.618.578.608.340.12%7,570,200