Bursa Malaysia · 5280 · stock
KIP Real Estate Investment Trust (5280) stock price history
Every Bursa Malaysia trading session of KIP Real Estate Investment Trust from Feb 6, 2017 to Sep 28, 2026: 2,372 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5280 adjusted close, 2017 to 2026
- MYR 0.8959
- All time high, 2026
- MYR 0.9006
- 52 week high, MYR 0.7774 low
- 2,372
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
5280 key facts
- KIP Real Estate Investment Trust (5280) closed at MYR 0.8600 on Sep 28, 2026 on Bursa Malaysia.
- 5280's all time high close is MYR 0.8959, set on Feb 6, 2026; its all time low close is MYR 0.3767 on Apr 9, 2018.
- 5280's 52 week range is MYR 0.7774 to MYR 0.9006.
- 5280 returned +6.4% over the year to Sep 28, 2026 and +51.4% over five years.
- Since Feb 6, 2017 5280 returned +79%, +6.2% a year compounded.
- 5280's deepest drawdown was -30.6% from Feb 17, 2020 to Mar 19, 2020.
- DataCedar holds 2,372 daily sessions of 5280 history from Feb 6, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5280 price chart, 2017 to 2026
5280 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | +5.8% |
| 6 months | +6.1% |
| Year to date | +2.6% |
| 1 year | +6.4% |
| 3 years | +23.4% |
| 5 years | +51.4% |
| 10 years | n/a |
| Since Feb 6, 2017 | +79.2% |
| Compound annual growth, 9.6 years | +6.2% |
5280 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.8959 on Feb 6, 2026
- All time low close
- MYR 0.3767 on Apr 9, 2018
- 52 week high
- MYR 0.9006 on Feb 6, 2026
- 52 week low
- MYR 0.7774 on Mar 24, 2026
- Deepest drawdown
- -30.6% from Feb 17, 2020 to Mar 19, 2020, recovered Mar 9, 2021
- Best single session
- +10.2% on Mar 20, 2020
- Worst single session
- -15.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 10.2%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2019, +23%
- Worst calendar year
- 2018, -6%
5280 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Feb 6, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.8334 | MYR 0.9006 | MYR 0.7774 | MYR 0.8600 | +3.2% | 299M | 183 |
| 2025 | MYR 0.7606 | MYR 0.8380 | MYR 0.7166 | MYR 0.8334 | +9.6% | 315M | 244 |
| 2024 | MYR 0.7131 | MYR 0.7974 | MYR 0.7012 | MYR 0.7606 | +6.7% | 253.6M | 247 |
| 2023 | MYR 0.6724 | MYR 0.7171 | MYR 0.6650 | MYR 0.7131 | +6.1% | 72.4M | 244 |
| 2022 | MYR 0.5754 | MYR 0.6726 | MYR 0.5720 | MYR 0.6724 | +16.9% | 124.6M | 243 |
| 2021 | MYR 0.5212 | MYR 0.5952 | MYR 0.5085 | MYR 0.5754 | +11.8% | 119.3M | 245 |
| 2020 | MYR 0.5098 | MYR 0.5500 | MYR 0.3607 | MYR 0.5148 | +1.6% | 60.4M | 247 |
| 2019 | MYR 0.4255 | MYR 0.5157 | MYR 0.4173 | MYR 0.5069 | +23.1% | 48.1M | 246 |
| 2018 | MYR 0.4371 | MYR 0.4746 | MYR 0.3535 | MYR 0.4118 | -5.8% | 58.6M | 243 |
| 2017 | MYR 0.5015 | MYR 0.5015 | MYR 0.4194 | MYR 0.4371 | n/a | 134.8M | 230 |
5280 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.8600 | +1.2% |
| August 2026 | MYR 0.8500 | +1.0% |
| July 2026 | MYR 0.8416 | +3.6% |
| June 2026 | MYR 0.8126 | -1.2% |
| May 2026 | MYR 0.8223 | +0.9% |
| April 2026 | MYR 0.8153 | +1.8% |
| March 2026 | MYR 0.8011 | -9.1% |
| February 2026 | MYR 0.8816 | +1.3% |
| January 2026 | MYR 0.8706 | +4.5% |
| December 2025 | MYR 0.8334 | +1.1% |
| November 2025 | MYR 0.8241 | +0.6% |
| October 2025 | MYR 0.8194 | +1.4% |
About the 5280 data
Daily bars. 2,372 sessions from Feb 6, 2017 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 6, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5280/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5280 share price history
