Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

KLCC Property Holdings Bhd. (5235SS) Historical Prices

MY:5235SS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20268.258.258.178.178.17-0.97%36,4000.07
Nov 10, 20268.308.308.208.258.25-0.60%564,2001.13
Nov 09, 20268.308.328.288.308.300.00%00.00
Nov 06, 20268.328.328.288.308.30-0.24%74,9000.14
Nov 05, 20268.298.388.288.328.32+0.36%1,785,0003.64
Nov 04, 20268.388.388.168.298.29-0.12%411,7000.83
Nov 03, 20268.308.308.268.308.300.00%165,3000.33
Nov 02, 20268.388.388.258.308.30-0.36%101,2000.20
Oct 30, 20268.208.338.148.338.33+1.59%158,7000.30
Oct 29, 20268.148.268.148.208.20+0.74%223,5000.42
Oct 28, 20268.308.308.148.148.14-1.93%279,5000.53
Oct 27, 20268.208.498.178.308.30+1.22%137,7000.26
Oct 26, 20268.278.278.198.208.20-0.85%138,2000.25
Oct 23, 20268.308.358.258.278.27-0.36%40,9000.07
Oct 22, 20268.308.328.288.308.30+0.12%24,8000.04
Oct 21, 20268.258.388.258.298.29+0.48%40,1000.07
Oct 20, 20268.388.388.248.258.25-1.55%103,5000.18
Oct 19, 20268.828.828.368.388.38-9.11%97,7000.17
Oct 16, 20268.289.228.229.229.22+11.35%467,3000.82
Oct 15, 20268.298.298.158.288.28+1.85%13,5000.02
Oct 14, 20268.108.328.108.138.13+0.37%54,9000.09
Oct 13, 20268.208.208.098.108.10-1.22%248,8000.40
Oct 12, 20268.208.228.168.208.200.00%27,9000.04
Oct 09, 20268.178.248.128.208.20+0.37%110,5000.18
Oct 08, 20268.218.278.158.178.17-0.37%94,1000.15
Oct 07, 20268.308.308.128.208.20-1.20%264,0000.40
Oct 06, 20268.328.338.298.308.30-0.36%33,4000.05
Oct 05, 20268.328.358.308.338.33+0.12%38,1000.06
Oct 02, 20268.318.508.308.328.32+0.12%181,8000.26
Oct 01, 20268.528.558.318.318.31-2.46%123,5000.18
Sep 30, 20268.568.568.498.528.52-0.12%739,0001.09
Sep 29, 20268.388.538.358.538.53+2.16%647,5000.96
Sep 28, 20268.408.408.358.358.350.00%33,5000.05
Sep 25, 20268.358.368.348.358.350.00%598,1000.88
Sep 24, 20268.358.428.338.358.350.00%831,1001.22
Sep 23, 20268.278.358.238.358.35+0.97%540,5000.80
Sep 22, 20268.348.348.258.278.27-0.48%61,4000.09
Sep 21, 20268.328.408.298.318.310.00%532,5000.76
Sep 18, 20268.668.668.318.318.31-3.26%6,233,9009.63
Sep 17, 20268.508.608.488.598.59+1.06%2,011,2003.26
Sep 16, 20268.508.558.478.508.500.00%00.00
Sep 15, 20268.558.558.478.508.500.00%2,793,3004.81
Sep 14, 20268.568.588.498.508.50+0.12%185,9000.32
Sep 11, 20268.518.548.478.498.49-0.24%223,3000.39
Sep 10, 20268.508.528.458.518.51+0.59%328,7000.58
Sep 09, 20268.558.558.408.468.46+0.04%328,0000.58
Sep 08, 20268.578.708.508.558.46+0.59%714,2001.28
Sep 07, 20268.488.578.488.508.41+0.24%472,3000.85
Sep 04, 20268.528.528.468.488.39-0.47%649,9001.18
Sep 03, 20268.488.528.478.528.43+0.48%416,2000.75