KLSE:KIPREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.89	0.89	0.89	0.89	0.89	-	793,900
Dec 4, 2025	0.89	0.89	0.89	0.89	0.89	-	499,800
Dec 3, 2025	0.89	0.90	0.89	0.89	0.89	-0.56%	1,129,500
Dec 2, 2025	0.89	0.90	0.89	0.89	0.89	-	914,900
Dec 1, 2025	0.89	0.90	0.89	0.89	0.89	0.56%	401,400
Nov 28, 2025	0.89	0.90	0.89	0.89	0.89	-0.56%	843,000
Nov 27, 2025	0.90	0.90	0.89	0.89	0.89	-	933,700
Nov 26, 2025	0.90	0.90	0.89	0.89	0.89	-0.56%	1,098,600
Nov 25, 2025	0.90	0.90	0.89	0.90	0.90	-	451,700
Nov 24, 2025	0.89	0.90	0.89	0.90	0.90	0.56%	869,700
Nov 21, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	325,700
Nov 20, 2025	0.89	0.90	0.89	0.89	0.89	-	1,160,400
Nov 19, 2025	0.89	0.90	0.89	0.89	0.89	-0.56%	1,250,600
Nov 18, 2025	0.89	0.90	0.89	0.89	0.89	-	2,514,400
Nov 17, 2025	0.89	0.90	0.89	0.89	0.89	-	1,131,500
Nov 14, 2025	0.89	0.89	0.89	0.89	0.89	-	504,600
Nov 13, 2025	0.89	0.90	0.89	0.89	0.89	-	1,376,200
Nov 12, 2025	0.89	0.90	0.89	0.89	0.89	-	1,045,600
Nov 11, 2025	0.89	0.90	0.89	0.89	0.89	-	703,600
Nov 10, 2025	0.89	0.90	0.89	0.89	0.89	-	611,200
Nov 7, 2025	0.90	0.90	0.89	0.89	0.89	-0.56%	1,179,100
Nov 6, 2025	0.89	0.90	0.89	0.90	0.90	1.13%	1,786,300
Nov 5, 2025	0.88	0.89	0.88	0.89	0.89	0.57%	2,643,100
Nov 4, 2025	0.89	0.89	0.88	0.88	0.88	-	569,400
Nov 3, 2025	0.88	0.89	0.88	0.88	0.88	-	1,121,700
Oct 31, 2025	0.88	0.89	0.88	0.88	0.88	-	1,241,900
Oct 30, 2025	0.88	0.88	0.87	0.88	0.88	1.15%	3,710,400
Oct 29, 2025	0.87	0.88	0.87	0.87	0.87	-	905,000
Oct 28, 2025	0.87	0.88	0.87	0.87	0.87	-	1,432,200
Oct 27, 2025	0.87	0.88	0.87	0.87	0.87	-	1,924,100
Oct 24, 2025	0.87	0.88	0.87	0.87	0.87	-	1,289,600
Oct 23, 2025	0.87	0.88	0.87	0.87	0.87	-	2,386,500
Oct 22, 2025	0.88	0.88	0.87	0.87	0.87	-0.57%	1,009,000
Oct 21, 2025	0.88	0.89	0.87	0.88	0.88	0.57%	1,226,100
Oct 17, 2025	0.88	0.88	0.87	0.87	0.87	-0.57%	1,022,700
Oct 16, 2025	0.88	0.88	0.87	0.88	0.88	-	680,900
Oct 15, 2025	0.88	0.88	0.87	0.88	0.88	-	3,572,900
Oct 14, 2025	0.88	0.89	0.88	0.88	0.88	-	763,700
Oct 13, 2025	0.88	0.89	0.88	0.88	0.88	-0.57%	1,393,500
Oct 10, 2025	0.88	0.89	0.88	0.88	0.88	-0.56%	1,142,100
Oct 9, 2025	0.89	0.89	0.89	0.89	0.87	-0.56%	1,610,500
Oct 8, 2025	0.89	0.89	0.89	0.89	0.88	-	491,700
Oct 7, 2025	0.89	0.89	0.88	0.89	0.88	1.14%	2,005,400
Oct 6, 2025	0.89	0.89	0.88	0.88	0.87	-0.56%	2,346,800
Oct 3, 2025	0.89	0.89	0.88	0.89	0.87	-	566,300
Oct 2, 2025	0.89	0.89	0.88	0.89	0.87	-	670,300
Oct 1, 2025	0.89	0.89	0.88	0.89	0.87	0.57%	771,300
Sep 30, 2025	0.89	0.89	0.88	0.88	0.87	-0.56%	3,530,700
Sep 29, 2025	0.88	0.89	0.88	0.89	0.87	0.57%	1,287,200
Sep 26, 2025	0.88	0.89	0.87	0.88	0.87	-	1,953,900