Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Kuala Lumpur - Delayed Quote MYR

KIP Real Estate Investment Trust (5280.KL)

Compare
0.8650
+0.0050
+(0.58%)
As of 12:29:57 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20250.86500.87000.86000.86500.8650778,600
Mar 12, 20250.87000.87000.86000.86000.86001,976,200
Mar 11, 20250.87000.87000.86500.87000.8700724,900
Mar 10, 20250.87500.87500.87000.87000.8700328,400
Mar 7, 20250.87000.87500.87000.87000.8700543,000
Mar 6, 20250.87000.87500.87000.87000.8700464,500
Mar 5, 20250.86500.87000.86500.87000.8700917,400
Mar 4, 20250.87000.87500.86500.87000.87002,586,400
Mar 3, 20250.87000.87500.87000.87500.8750623,400
Feb 28, 20250.87500.88000.87000.87000.87001,508,400
Feb 27, 20250.87500.87500.87000.87500.8750627,800
Feb 26, 20250.88000.88000.87000.87500.87501,113,200
Feb 25, 20250.87500.88000.87000.88000.88001,807,400
Feb 24, 20250.88500.88500.87500.87500.8750539,100
Feb 21, 20250.88000.88500.87500.88500.88501,031,200
Feb 20, 20250.88000.88500.88000.88500.88501,065,600
Feb 19, 20250.88000.88500.88000.88000.88001,376,100
Feb 18, 20250.87500.88500.87500.88500.8850881,400
Feb 17, 20250.88000.88000.87500.87500.8750772,000
Feb 14, 20250.88000.88000.87500.88000.8800420,100
Feb 13, 20250.88500.88500.87500.88000.8800949,900
Feb 12, 20250.88500.88500.88000.88500.88501,575,000
Feb 10, 20250.88000.88500.87500.88500.88501,359,800
Feb 7, 20250.88500.88500.88000.88000.88001,075,400
Feb 6, 2025 0.0048 Dividend
Feb 6, 20250.89000.90000.88000.88500.88501,204,700
Feb 5, 20250.88500.89000.88000.89000.88521,989,900
Feb 4, 20250.88500.89000.88000.88500.88021,659,800
Feb 3, 20250.88500.89000.88000.88500.8802542,400
Jan 31, 20250.88500.89000.88500.88500.8802354,800
Jan 28, 20250.88000.89000.87500.89000.88521,709,000
Jan 27, 20250.88000.88000.87500.88000.87531,445,700
Jan 24, 20250.88000.88500.87500.88000.87531,061,500
Jan 23, 20250.88000.88500.87500.88000.87532,600,100
Jan 22, 20250.87500.88000.87500.88000.87531,286,500
Jan 21, 20250.87500.87500.87000.87500.8703594,100
Jan 20, 20250.87000.87500.86500.87500.8703364,200
Jan 17, 20250.87000.87000.86500.87000.8653621,300
Jan 16, 20250.87000.87500.86500.87000.8653847,300
Jan 15, 20250.87000.87500.86500.87000.86531,665,600
Jan 14, 20250.87000.87500.87000.87000.8653244,900
Jan 13, 20250.87500.87500.87000.87000.86532,799,700
Jan 10, 20250.87500.87500.87000.87000.86531,465,200
Jan 9, 20250.87000.87500.87000.87000.86531,093,600
Jan 8, 20250.87500.87500.87000.87000.8653891,000
Jan 7, 20250.87500.87500.87000.87500.87031,260,800
Jan 6, 20250.87500.87500.87000.87500.87032,121,300
Jan 3, 20250.87500.87500.87000.87500.87031,604,800
Jan 2, 20250.87500.88000.87000.87500.87031,087,500
Dec 31, 20240.87500.87500.87000.87500.8703919,600
Dec 30, 20240.87000.87500.87000.87500.87031,145,200
Dec 27, 20240.87500.87500.87000.87000.86531,044,100
Dec 26, 20240.87500.87500.86500.87000.86532,547,500
Dec 24, 20240.87500.87500.87000.87500.87032,386,900
Dec 23, 20240.88000.88000.87000.87500.87031,143,100
Dec 20, 20240.87500.88000.87000.87500.87031,955,400
Dec 19, 20240.87500.87500.87000.87000.86532,362,000
Dec 18, 20240.87500.87500.87000.87500.87031,460,900
Dec 17, 20240.87500.87500.87000.87500.8703751,700
Dec 16, 20240.87000.88000.87000.87500.87031,739,700
Dec 13, 20240.87500.88000.87000.87000.86532,167,200
Dec 12, 20240.87500.87500.87000.87500.87031,859,000
Dec 11, 20240.88000.88000.87000.87500.87032,769,000
Dec 10, 20240.88500.88500.87500.87500.87032,116,100
Dec 9, 20240.88000.89000.88000.88500.88022,061,200
Dec 6, 20240.87500.88000.87000.87500.87031,686,500
Dec 5, 20240.87500.88000.87000.87500.87031,343,400
Dec 4, 20240.87500.88000.87000.87500.87032,658,700
Dec 3, 20240.89000.89000.87000.87500.87038,049,000
Dec 2, 20240.89500.90000.88500.88500.88022,767,700
Nov 29, 20240.89500.90000.89000.89500.8902692,700
Nov 28, 2024 0.0118 Dividend
Nov 28, 20240.90000.90000.89000.89500.89021,164,300
Nov 27, 20240.90000.90500.89500.90500.8884907,800
Nov 26, 20240.90000.90000.89500.90000.88351,383,900
Nov 25, 20240.89500.90500.89500.89500.87861,872,800
Nov 22, 20240.89500.90000.89500.89500.87861,447,700
Nov 21, 20240.90000.90000.89500.89500.87862,003,800
Nov 20, 20240.90000.90000.89500.89500.87862,046,300
Nov 19, 20240.90000.90000.89500.89500.87861,825,500
Nov 18, 20240.90000.90500.89500.89500.87862,367,000
Nov 15, 20240.89500.90000.89000.90000.8835763,000
Nov 14, 20240.90000.90500.89500.89500.87861,987,800
Nov 13, 20240.91000.91000.90000.90000.88351,833,300
Nov 12, 20240.90500.91000.90500.91000.8933385,500
Nov 11, 20240.91000.91500.90000.90000.88351,789,300
Nov 8, 20240.91500.92000.91000.91000.8933511,100
Nov 7, 20240.92000.92000.91500.91500.8982682,500
Nov 6, 20240.92500.92500.91500.92000.9031237,900
Nov 5, 2024 0.0152 Dividend
Nov 5, 20240.92000.92500.91500.92500.9080578,600
Nov 4, 20240.93500.93500.92500.92500.89311,194,900
Nov 1, 20240.93000.93500.92500.93500.9027770,700
Oct 30, 20240.92500.93000.92500.93000.8979165,900
Oct 29, 20240.92500.93000.92500.92500.8931320,400
Oct 28, 20240.92500.93000.92500.92500.8931701,100
Oct 25, 20240.92500.93000.92000.92500.8931530,900
Oct 24, 20240.91500.92500.91500.92500.8931673,600
Oct 23, 20240.91000.92000.91000.91500.88341,682,200
Oct 22, 20240.92500.92500.90000.91000.87866,940,200
Oct 21, 20240.93000.94000.92500.93000.89791,627,600
Oct 18, 20240.94000.94500.93500.93500.90271,177,200
Oct 17, 20240.93500.94000.93000.94000.9076816,700
Oct 16, 20240.93000.93500.93000.93500.9027630,100
Oct 15, 20240.92500.93000.92000.93000.8979434,800
Oct 14, 20240.92500.92500.92000.92500.8931232,200
Oct 11, 20240.92000.92500.92000.92500.8931260,700
Oct 10, 20240.92500.92500.91500.92000.88821,142,300
Oct 9, 20240.92000.93500.91500.92500.89311,845,200
Oct 8, 20240.92000.92000.91500.92000.8882601,900
Oct 7, 20240.92000.92000.91500.92000.8882141,300
Oct 4, 20240.91500.92000.91500.92000.8882768,100
Oct 3, 20240.91500.91500.91000.91500.8834903,900
Oct 2, 20240.92000.92000.91000.91500.8834652,700
Oct 1, 20240.91500.92000.91000.92000.88821,061,700
Sep 30, 20240.91000.91500.90500.91500.8834558,500
Sep 27, 20240.91000.91000.90500.90500.8738740,500
Sep 26, 20240.91000.91000.90500.90500.8738205,400
Sep 25, 20240.90500.91000.90500.91000.8786571,700
Sep 24, 20240.91000.91000.90500.90500.8738486,500
Sep 23, 20240.91000.91000.90500.91000.8786473,300
Sep 20, 20240.90500.91000.90500.90500.87381,085,900
Sep 19, 20240.91000.91000.90500.91000.8786429,600
Sep 18, 20240.91000.91000.90500.90500.8738461,000
Sep 17, 20240.90500.91000.90500.91000.8786807,200
Sep 13, 20240.90000.90500.90000.90500.8738269,900
Sep 12, 20240.90500.90500.90000.90000.8689276,200
Sep 11, 20240.90500.90500.90000.90000.8689357,300
Sep 10, 20240.90000.90500.90000.90000.8689113,000
Sep 9, 20240.90000.90500.90000.90500.8738289,200
Sep 6, 20240.90000.90500.90000.90500.8738183,100
Sep 5, 20240.90000.90500.90000.90000.8689161,300
Sep 4, 20240.90000.90000.90000.90000.86891,099,700
Sep 3, 20240.90500.90500.90000.90500.8738382,600
Sep 2, 20240.90500.90500.90000.90500.8738758,800
Aug 30, 20240.90000.90500.90000.90500.8738521,400
Aug 29, 20240.90000.90500.89500.89500.86412,161,100
Aug 28, 20240.90000.90000.89500.89500.8641300,100
Aug 27, 20240.90000.90000.89500.90000.8689162,600
Aug 26, 20240.90000.90000.89500.90000.8689440,400
Aug 23, 20240.90000.90000.89500.89500.8641311,600
Aug 22, 20240.89500.90000.89500.90000.8689100,100
Aug 21, 20240.89500.90000.89500.89500.8641197,300
Aug 20, 20240.89500.89500.89000.89500.86412,985,900
Aug 19, 20240.89000.89500.89000.89500.8641321,300
Aug 16, 20240.89000.89500.89000.89000.8593125,500
Aug 15, 20240.90000.90000.89000.89000.8593523,300
Aug 14, 20240.89000.90000.89000.90000.8689507,700
Aug 13, 20240.89000.90000.89000.89000.85931,265,900
Aug 12, 20240.88500.89500.88500.89000.85931,563,800
Aug 9, 20240.88500.89000.88000.89000.85931,656,100
Aug 8, 2024 0.0197 Dividend
Aug 8, 20240.88500.89000.87500.87500.84489,086,100
Aug 7, 20240.90000.90000.89500.89500.84513,706,600
Aug 6, 20240.89000.90000.89000.90000.84993,412,800
Aug 5, 20240.90500.90500.89000.89000.84043,818,900
Aug 2, 20240.91000.91000.90000.90500.85461,824,900
Aug 1, 20240.91000.91000.90500.91000.8593912,100
Jul 31, 20240.91000.91500.90000.91000.85932,052,200
Jul 30, 20240.91500.91500.91000.91000.85933,059,200
Jul 29, 20240.91500.91500.91000.91000.85934,537,100
Jul 26, 20240.91000.92000.90500.91500.86402,489,600
Jul 25, 20240.90000.90500.90000.90500.854690,700
Jul 24, 20240.90000.90500.90000.90000.8499288,900
Jul 23, 20240.90000.90500.90000.90000.8499158,000
Jul 22, 20240.89500.90000.89500.90000.8499715,700
Jul 19, 20240.90000.90000.89500.89500.8451963,100
Jul 18, 20240.89500.90000.89500.90000.8499166,100
Jul 17, 20240.90000.90000.89500.89500.8451247,500
Jul 16, 20240.90000.90000.89500.89500.8451149,800
Jul 15, 20240.89500.90000.89000.90000.8499443,700
Jul 12, 20240.89500.89500.89000.89500.845181,400
Jul 11, 20240.89500.89500.89000.89500.8451785,000
Jul 10, 20240.89500.90000.89000.89500.8451765,900
Jul 9, 20240.89000.89500.89000.89000.8404647,800
Jul 5, 20240.89000.89500.89000.89000.8404443,800
Jul 4, 20240.89000.89500.89000.89000.8404301,000
Jul 3, 20240.89000.89500.89000.89000.8404505,500
Jul 2, 20240.89000.89500.89000.89000.840474,200
Jul 1, 20240.89500.89500.89000.89000.8404451,600
Jun 28, 20240.89000.89500.89000.89500.8451459,500
Jun 27, 20240.89500.89500.88500.89500.8451368,500
Jun 26, 20240.89000.89500.88500.89000.8404705,000
Jun 25, 20240.88500.89500.88500.89000.8404400,500
Jun 24, 20240.89000.89000.88500.88500.8357544,700
Jun 21, 20240.89000.89500.88500.89500.8451566,600
Jun 20, 20240.88500.89000.88500.88500.83573,964,800
Jun 19, 20240.89000.89000.88500.88500.83574,746,000
Jun 18, 20240.89000.89000.88500.89000.8404381,000
Jun 14, 20240.89000.89000.88500.89000.8404421,600
Jun 13, 20240.89000.89000.88500.88500.8357387,400
Jun 12, 20240.89000.89000.88500.89000.8404504,900
Jun 11, 20240.89000.89000.88500.89000.8404773,700
Jun 10, 20240.89000.89000.88500.89000.84041,491,000
Jun 7, 20240.89000.89000.88500.89000.84041,819,100
Jun 6, 20240.89000.89000.88500.88500.8357366,800
Jun 5, 20240.89000.89000.88500.89000.8404446,300
Jun 4, 20240.89000.89000.88500.88500.8357604,800
May 31, 20240.88500.89000.88500.88500.8357571,700
May 30, 20240.89000.89000.88500.89000.8404995,500
May 29, 20240.89500.89500.88500.88500.83573,395,800
May 28, 20240.89500.89500.89000.89500.8451819,100
May 27, 20240.89500.90000.89000.89500.84511,150,900
May 24, 20240.89500.90000.89000.89000.8404542,100
May 23, 20240.89500.90000.89000.89000.8404948,800
May 21, 20240.89500.90000.89000.89500.84511,473,500
May 20, 20240.89000.89500.89000.89000.8404634,600
May 17, 20240.89500.90000.89000.89000.8404706,400
May 16, 20240.90000.90000.89500.89500.8451218,500
May 15, 20240.89500.90000.89500.90000.8499312,700
May 14, 20240.89500.89500.89000.89500.8451375,500
May 13, 20240.89500.89500.89000.89500.8451712,700
May 10, 20240.89500.90000.89000.89000.84041,336,300
May 9, 20240.89500.90000.89000.89000.8404816,800
May 8, 2024 0.0160 Dividend
May 8, 20240.90000.90000.88500.89000.84042,529,700
May 7, 20240.91000.91000.90500.91000.84421,176,000
May 6, 20240.90500.91000.90500.91000.8442820,100
May 3, 20240.90500.90500.90500.90500.8396678,700
May 2, 20240.90500.90500.90000.90500.8396730,400
Apr 30, 20240.90500.91000.90000.90500.83961,427,700
Apr 29, 20240.90500.91000.90500.90500.8396323,800
Apr 26, 20240.90500.91000.90000.90500.83961,322,600
Apr 25, 20240.90000.91500.90000.90500.8396851,000
Apr 24, 20240.90000.90500.90000.90500.8396479,300
Apr 23, 20240.90500.90500.90000.90000.8349140,300
Apr 22, 20240.90000.90000.89500.90000.8349720,600
Apr 19, 20240.90000.90000.89500.90000.8349682,300
Apr 18, 20240.90000.90000.89500.90000.8349314,200
Apr 17, 20240.90000.90000.89500.90000.8349219,600
Apr 16, 20240.90000.90000.89500.90000.8349333,900
Apr 15, 20240.89500.90000.89000.90000.8349541,600
Apr 12, 20240.89500.90500.89500.89500.83031,357,400
Apr 9, 20240.89500.89500.89000.89500.8303192,100
Apr 8, 20240.89500.89500.89000.89000.82561,427,600
Apr 5, 20240.89000.89500.89000.89500.8303234,400
Apr 4, 20240.89000.89000.89000.89000.8256496,600
Apr 3, 20240.89500.89500.88500.89000.82562,544,200
Apr 2, 20240.89000.89500.88500.88500.8210919,500
Apr 1, 20240.89000.89000.89000.89000.8256887,900
Mar 29, 20240.89000.89000.88500.89000.8256554,400
Mar 27, 20240.89000.89000.88500.89000.8256309,200
Mar 26, 20240.89000.89500.88500.89000.8256437,400
Mar 25, 20240.89000.89500.89000.89000.8256385,400
Mar 22, 20240.89000.89000.88500.89000.8256340,900
Mar 21, 20240.89000.89000.88500.89000.8256383,200
Mar 20, 20240.89000.89500.88500.89000.82561,002,100
Mar 19, 20240.89000.89000.88500.89000.8256381,100
Mar 18, 20240.89000.89500.89000.89000.8256699,800
Mar 15, 20240.89000.89000.88500.89000.8256585,700
Mar 14, 20240.89000.89500.88500.89000.8256315,000
Mar 13, 20240.89000.89000.88500.88500.8210194,500

Related Tickers

5212.KL Pavilion Real Estate Investment Trust
1.5100
-1.31%
 
5176.KL Sunway Real Estate Investment Trust
1.8600
-0.53%
 
5227.KL IGB Real Estate Investment Trust
2.2800
0.00%
 
5121.KL Hektar Real Estate Investment Trust
0.4800
-1.03%
 
5180.KL CapitaLand Malaysia Trust
0.6350
-0.78%
 
3292.T AEON REIT Investment Corporation
123,500.00
+1.06%
 
ODBU.SI United Hampshire US Real Estate Investment Trust
0.4850
0.00%
 
J69U.SI Frasers Centrepoint Trust
2.1800
-1.36%
 
AU8U.SI CapitaLand China Trust
0.7100
+3.65%
 
C38U.SI CapitaLand Integrated Commercial Trust
2.1000
+0.96%