KIP Real Estate Investment Trust (5280) Historical Prices

1 Followers

Time Period

Events

MY:5280 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.86	0.87	0.86	0.86	0.86	-0.58%	739,400	1.11
Nov 09, 2026	0.86	0.87	0.86	0.86	0.86	+0.00%	0	0.00
Nov 06, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	564,800	0.83
Nov 05, 2026	0.87	0.87	0.86	0.87	0.87	+0.58%	802,300	1.19
Nov 04, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	644,600	0.92
Nov 03, 2026	0.86	0.87	0.86	0.87	0.87	+0.58%	1,003,800	1.38
Nov 02, 2026	0.86	0.87	0.86	0.86	0.86	+0.00%	1,269,000	1.76
Oct 30, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	351,700	0.47
Oct 29, 2026	0.87	0.87	0.86	0.87	0.87	+0.00%	278,200	0.37
Oct 28, 2026	0.87	0.87	0.86	0.87	0.87	+0.00%	136,600	0.18
Oct 27, 2026	0.87	0.87	0.86	0.87	0.87	+0.00%	551,100	0.71
Oct 26, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	267,200	0.34
Oct 23, 2026	0.86	0.87	0.86	0.87	0.87	+0.58%	445,400	0.56
Oct 22, 2026	0.87	0.87	0.86	0.87	0.87	+0.00%	489,600	0.60
Oct 21, 2026	0.87	0.87	0.86	0.87	0.87	+0.00%	543,500	0.62
Oct 20, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	1,278,200	1.48
Oct 19, 2026	0.87	0.87	0.87	0.87	0.87	+0.00%	361,500	0.41
Oct 16, 2026	0.87	0.87	0.86	0.87	0.87	+0.00%	471,000	0.53
Oct 15, 2026	0.87	0.87	0.86	0.87	0.87	+0.58%	494,600	0.56
Oct 14, 2026	0.86	0.87	0.86	0.87	0.87	+0.00%	827,600	0.91
Oct 13, 2026	0.86	0.87	0.86	0.87	0.87	+0.58%	928,500	1.01
Oct 12, 2026	0.86	0.87	0.86	0.86	0.86	+0.00%	536,800	0.58
Oct 09, 2026	0.86	0.86	0.86	0.86	0.86	+0.00%	871,400	0.95
Oct 08, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	1,402,700	1.54
Oct 07, 2026	0.87	0.87	0.86	0.87	0.87	+0.00%	675,100	0.74
Oct 06, 2026	0.87	0.87	0.86	0.87	0.87	+0.00%	155,500	0.17
Oct 05, 2026	0.86	0.87	0.86	0.87	0.87	+1.17%	1,097,700	1.16
Oct 02, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	342,800	0.35
Oct 01, 2026	0.86	0.86	0.86	0.86	0.86	+1.18%	622,400	0.62
Sep 30, 2026	0.85	0.86	0.85	0.85	0.85	-0.58%	835,100	0.83
Sep 29, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	571,400	0.57
Sep 28, 2026	0.85	0.86	0.85	0.86	0.86	+1.18%	669,300	0.66
Sep 25, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	393,700	0.39
Sep 24, 2026	0.85	0.86	0.85	0.86	0.86	+0.59%	450,700	0.45
Sep 23, 2026	0.86	0.86	0.85	0.85	0.85	+0.00%	1,001,200	0.99
Sep 22, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	663,800	0.65
Sep 21, 2026	0.86	0.86	0.85	0.86	0.86	+0.00%	253,300	0.24
Sep 18, 2026	0.85	0.86	0.85	0.86	0.86	+0.59%	598,300	0.56
Sep 17, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	576,300	0.53
Sep 16, 2026	0.86	0.86	0.85	0.86	0.86	+0.00%	0	0.00
Sep 15, 2026	0.86	0.86	0.85	0.86	0.86	+0.59%	1,023,600	0.92
Sep 14, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	318,500	0.29
Sep 11, 2026	0.86	0.86	0.85	0.86	0.86	+0.00%	464,800	0.42
Sep 10, 2026	0.86	0.86	0.85	0.86	0.86	+0.59%	283,800	0.25
Sep 09, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	479,500	0.41
Sep 08, 2026	0.86	0.86	0.86	0.86	0.86	+0.00%	559,500	0.47
Sep 07, 2026	0.86	0.86	0.86	0.86	0.86	+0.00%	535,600	0.45
Sep 04, 2026	0.86	0.86	0.85	0.86	0.86	+0.00%	673,100	0.57
Sep 03, 2026	0.85	0.86	0.85	0.86	0.86	+0.59%	1,573,600	1.35
Sep 02, 2026	0.85	0.85	0.85	0.85	0.85	+0.00%	533,200	0.45

KIP Real Estate Investment Trust historical prices

KIP Real Estate Investment Trust (5280) Historical Prices

Become an Expert with TipRanks Premium