KLCC Property Holdings Berhad (KLSE:KLCC)
Malaysia
· Delayed Price · Currency is MYR 8.46
-0.33 (-3.75%)
At close: Dec 5, 2025
KLSE:KLCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.78 | 8.78 | 8.40 | 8.46 | 8.46 | -3.75% | 349,500 |
| Dec 4, 2025 | 8.98 | 8.98 | 8.73 | 8.79 | 8.79 | -1.24% | 106,200 |
| Dec 3, 2025 | 9.18 | 9.18 | 8.85 | 8.90 | 8.90 | -3.05% | 124,300 |
| Dec 2, 2025 | 9.03 | 9.29 | 9.03 | 9.18 | 9.09 | 1.66% | 311,900 |
| Dec 1, 2025 | 9.08 | 9.18 | 8.96 | 9.03 | 8.94 | -0.55% | 103,100 |
| Nov 28, 2025 | 9.10 | 9.13 | 9.01 | 9.08 | 8.99 | -0.22% | 18,400 |
| Nov 27, 2025 | 9.29 | 9.29 | 9.02 | 9.10 | 9.01 | -0.44% | 98,400 |
| Nov 26, 2025 | 9.00 | 9.50 | 9.00 | 9.14 | 9.05 | 2.01% | 703,600 |
| Nov 25, 2025 | 9.00 | 9.00 | 8.95 | 8.96 | 8.87 | -0.22% | 8,500 |
| Nov 24, 2025 | 9.00 | 9.00 | 8.95 | 8.98 | 8.89 | -0.22% | 18,200 |
| Nov 21, 2025 | 8.90 | 9.05 | 8.90 | 9.00 | 8.91 | 1.12% | 557,900 |
| Nov 20, 2025 | 8.88 | 8.96 | 8.88 | 8.90 | 8.81 | 0.23% | 69,700 |
| Nov 19, 2025 | 8.85 | 9.00 | 8.80 | 8.88 | 8.79 | 0.34% | 1,829,500 |
| Nov 18, 2025 | 8.72 | 8.85 | 8.72 | 8.85 | 8.76 | 1.49% | 444,500 |
| Nov 17, 2025 | 8.80 | 8.80 | 8.71 | 8.72 | 8.63 | 0.11% | 307,800 |
| Nov 14, 2025 | 8.75 | 8.75 | 8.70 | 8.71 | 8.62 | 0.11% | 203,100 |
| Nov 13, 2025 | 8.70 | 8.74 | 8.70 | 8.70 | 8.61 | - | 492,300 |
| Nov 12, 2025 | 8.68 | 8.75 | 8.68 | 8.70 | 8.61 | 0.23% | 533,000 |
| Nov 11, 2025 | 8.70 | 8.71 | 8.68 | 8.68 | 8.59 | -0.23% | 1,822,400 |
| Nov 10, 2025 | 8.77 | 8.77 | 8.70 | 8.70 | 8.61 | -0.80% | 43,200 |
| Nov 7, 2025 | 8.70 | 8.77 | 8.69 | 8.77 | 8.68 | 0.80% | 831,500 |
| Nov 6, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.61 | - | 2,547,900 |
| Nov 5, 2025 | 8.78 | 8.90 | 8.69 | 8.70 | 8.61 | -0.11% | 1,002,300 |
| Nov 4, 2025 | 8.70 | 8.79 | 8.70 | 8.71 | 8.62 | 0.11% | 69,200 |
| Nov 3, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.61 | - | 187,300 |
| Oct 31, 2025 | 8.77 | 8.80 | 8.70 | 8.70 | 8.61 | -0.80% | 1,406,100 |
| Oct 30, 2025 | 8.80 | 8.80 | 8.70 | 8.77 | 8.68 | - | 713,200 |
| Oct 29, 2025 | 8.70 | 8.77 | 8.70 | 8.77 | 8.68 | 0.92% | 1,069,200 |
| Oct 28, 2025 | 8.77 | 8.80 | 8.69 | 8.69 | 8.60 | - | 1,942,000 |
| Oct 27, 2025 | 8.80 | 8.80 | 8.69 | 8.69 | 8.60 | -1.25% | 3,993,900 |
| Oct 24, 2025 | 8.75 | 8.80 | 8.73 | 8.80 | 8.71 | 0.57% | 2,290,500 |
| Oct 23, 2025 | 8.81 | 8.81 | 8.72 | 8.75 | 8.66 | -0.79% | 29,300 |
| Oct 22, 2025 | 8.90 | 8.90 | 8.81 | 8.82 | 8.73 | -0.79% | 34,000 |
| Oct 21, 2025 | 8.85 | 8.89 | 8.80 | 8.89 | 8.80 | 0.45% | 17,800 |
| Oct 17, 2025 | 8.80 | 8.85 | 8.76 | 8.85 | 8.76 | 0.57% | 1,142,500 |
| Oct 16, 2025 | 9.00 | 9.00 | 8.78 | 8.80 | 8.71 | -2.55% | 97,400 |
| Oct 15, 2025 | 8.68 | 9.13 | 8.55 | 9.03 | 8.94 | 3.44% | 152,600 |
| Oct 14, 2025 | 8.70 | 8.73 | 8.67 | 8.73 | 8.64 | 1.51% | 25,500 |
| Oct 13, 2025 | 8.60 | 8.63 | 8.56 | 8.60 | 8.51 | - | 453,500 |
| Oct 10, 2025 | 8.60 | 8.61 | 8.57 | 8.60 | 8.51 | 0.12% | 7,570,200 |
| Oct 9, 2025 | 8.60 | 8.61 | 8.58 | 8.59 | 8.50 | 0.35% | 9,313,300 |
| Oct 8, 2025 | 8.60 | 8.60 | 8.53 | 8.56 | 8.47 | -0.47% | 97,400 |
| Oct 7, 2025 | 8.72 | 8.72 | 8.59 | 8.60 | 8.51 | -0.35% | 1,096,800 |
| Oct 6, 2025 | 8.71 | 8.79 | 8.61 | 8.63 | 8.54 | -0.92% | 40,600 |
| Oct 3, 2025 | 8.59 | 8.79 | 8.59 | 8.71 | 8.62 | 1.40% | 50,100 |
| Oct 2, 2025 | 8.70 | 8.70 | 8.59 | 8.59 | 8.50 | - | 30,800 |
| Oct 1, 2025 | 8.60 | 8.61 | 8.59 | 8.59 | 8.50 | -0.23% | 2,121,500 |
| Sep 30, 2025 | 8.63 | 8.63 | 8.59 | 8.61 | 8.52 | 0.23% | 328,600 |
| Sep 29, 2025 | 8.55 | 8.61 | 8.55 | 8.59 | 8.50 | 0.35% | 401,800 |
| Sep 26, 2025 | 8.59 | 8.61 | 8.56 | 8.56 | 8.47 | -0.35% | 6,389,500 |