Skip to main content
KLCC Property Holdings Berhad (KLSE:KLCC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
9.12
-0.02 (-0.22%)
At close: Apr 28, 2026

KLSE:KLCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.149.209.079.129.12-0.22%122,800
Apr 27, 20269.159.349.109.149.14-0.33%134,300
Apr 24, 20269.159.258.989.179.170.22%247,800
Apr 23, 20269.109.309.039.159.150.55%332,700
Apr 22, 20269.129.259.049.109.10-0.22%138,600
Apr 21, 20269.119.209.099.129.120.22%115,000
Apr 20, 20269.059.169.009.109.101.11%209,000
Apr 17, 20269.009.098.949.009.000.11%1,597,300
Apr 16, 20269.109.108.998.998.99-1.21%1,203,800
Apr 15, 20269.059.159.059.109.100.55%108,900
Apr 14, 20269.059.089.049.059.05-317,500
Apr 13, 20268.999.098.999.059.050.67%138,500
Apr 10, 20269.009.048.948.998.99-0.11%413,400
Apr 9, 20269.059.058.909.009.00-0.55%28,500
Apr 8, 20268.849.058.849.059.052.38%85,700
Apr 7, 20268.888.998.698.848.84-0.45%228,100
Apr 6, 20268.998.998.848.888.88-1.11%20,900
Apr 3, 20268.999.008.918.988.980.90%16,000
Apr 2, 20268.888.998.808.908.900.91%150,400
Apr 1, 20269.089.098.688.828.82-2.65%756,400
Mar 31, 20269.079.099.039.069.06-0.11%22,400
Mar 30, 20269.009.108.909.079.07-0.33%1,258,400
Mar 27, 20269.109.149.059.109.10-47,500
Mar 26, 20269.129.128.929.109.10-0.22%70,200
Mar 25, 20269.009.148.919.129.121.33%73,900
Mar 24, 20269.059.058.559.009.00-0.77%1,401,500
Mar 19, 20269.209.209.049.079.07-1.41%486,600
Mar 18, 20269.149.259.149.209.200.66%363,700
Mar 17, 20269.209.309.109.149.14-0.11%112,800
Mar 16, 20269.159.209.109.159.15-316,000
Mar 13, 20269.159.329.149.159.15-190,700
Mar 12, 20269.209.209.149.159.150.55%130,800
Mar 11, 20269.119.159.109.109.10-0.11%3,802,100
Mar 10, 20269.109.159.069.119.110.11%615,700
Mar 9, 20269.169.379.099.109.10-0.55%3,876,500
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