KPJ Healthcare Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.850	1.920	1.830	1.870	1.809	10,169,800
2024-08-06	1.800	1.860	1.760	1.850	1.789	10,523,300
2024-08-05	1.820	1.840	1.720	1.800	1.741	20,816,699
2024-08-02	1.830	1.860	1.830	1.830	1.770	11,645,100
2024-08-01	1.860	1.900	1.850	1.850	1.789	13,019,500
2024-07-31	1.850	1.870	1.820	1.860	1.799	4,197,500
2024-07-30	1.850	1.890	1.830	1.850	1.789	12,195,700
2024-07-29	1.890	1.890	1.830	1.850	1.789	11,254,500
2024-07-26	1.900	1.900	1.870	1.880	1.818	5,433,000
2024-07-25	1.880	1.910	1.860	1.900	1.838	9,437,600
2024-07-24	1.850	1.890	1.850	1.890	1.828	13,093,100
2024-07-23	1.830	1.870	1.830	1.850	1.789	10,042,900
2024-07-22	1.840	1.840	1.820	1.830	1.770	3,490,900
2024-07-19	1.810	1.850	1.790	1.830	1.770	14,581,400
2024-07-18	1.870	1.870	1.810	1.830	1.770	14,977,300
2024-07-17	1.880	1.880	1.850	1.860	1.799	6,434,400
2024-07-16	1.900	1.900	1.870	1.880	1.818	11,300,100
2024-07-15	1.900	1.940	1.890	1.900	1.838	8,501,900
2024-07-12	1.910	1.920	1.900	1.910	1.847	4,593,100
2024-07-11	1.900	1.920	1.900	1.910	1.847	8,362,900
2024-07-10	1.910	1.930	1.890	1.900	1.838	7,149,100
2024-07-09	1.930	1.930	1.890	1.910	1.847	9,825,600
2024-07-05	1.940	1.950	1.910	1.930	1.867	5,991,200
2024-07-04	1.940	1.950	1.920	1.940	1.876	7,514,800
2024-07-03	1.920	1.940	1.900	1.930	1.867	5,588,700
2024-07-02	1.930	1.940	1.910	1.920	1.857	9,565,200
2024-07-01	1.930	1.940	1.920	1.940	1.876	6,590,400
2024-06-28	1.910	1.940	1.910	1.930	1.867	5,572,500
2024-06-27	1.920	1.920	1.900	1.910	1.847	10,900,000
2024-06-26	1.910	1.940	1.910	1.920	1.857	2,393,700
2024-06-25	1.900	1.930	1.890	1.920	1.857	7,248,100
2024-06-24	1.930	1.930	1.890	1.900	1.838	11,021,600
2024-06-21	1.920	1.940	1.890	1.930	1.867	5,981,100
2024-06-20	1.920	1.930	1.910	1.920	1.857	4,097,700
2024-06-19	1.970	1.970	1.910	1.920	1.857	10,629,300
2024-06-18	1.960	1.970	1.930	1.960	1.896	4,903,700
2024-06-14	1.970	1.990	1.960	1.960	1.896	5,331,800
2024-06-13	1.970	1.970	1.930	1.970	1.905	9,988,500
2024-06-12	1.960	1.980	1.950	1.960	1.886	11,078,500
2024-06-11	1.940	1.970	1.930	1.960	1.886	8,812,400
2024-06-10	1.940	1.950	1.920	1.940	1.867	3,839,000
2024-06-07	1.920	1.950	1.910	1.940	1.867	8,439,500
2024-06-06	1.900	1.930	1.900	1.920	1.847	8,243,300
2024-06-05	1.900	1.920	1.890	1.890	1.819	6,863,000
2024-06-04	1.900	1.920	1.850	1.890	1.819	13,121,600
2024-05-31	1.920	1.940	1.900	1.900	1.828	17,842,000
2024-05-30	1.930	1.940	1.890	1.930	1.857	14,917,100
2024-05-29	1.930	1.940	1.900	1.940	1.867	32,501,600
2024-05-28	2.010	2.010	1.900	1.940	1.867	30,688,400
2024-05-27	2.000	2.010	1.990	2.000	1.924	8,298,600
2024-05-24	2.000	2.030	1.990	2.010	1.934	8,508,200
2024-05-23	2.010	2.030	1.990	2.010	1.934	8,019,200
2024-05-21	2.000	2.010	1.990	2.010	1.934	5,599,400
2024-05-20	2.010	2.010	1.980	1.990	1.915	6,315,700
2024-05-17	1.990	2.020	1.980	2.010	1.934	9,767,500
2024-05-16	2.010	2.010	1.980	1.990	1.915	8,050,300
2024-05-15	2.000	2.020	2.000	2.000	1.924	6,543,900
2024-05-14	1.970	2.000	1.960	2.000	1.924	5,913,500
2024-05-13	1.990	2.000	1.960	1.970	1.896	4,824,100
2024-05-10	1.990	2.000	1.960	1.990	1.915	7,284,800

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.0110 MYR
2026-06-23	0.0100 MYR
2026-03-27	0.0135 MYR
2025-12-05	0.0123 MYR
2025-09-19	0.0105 MYR
2025-06-19	0.0080 MYR
2025-03-24	0.0010 MYR
2024-12-09	0.0115 MYR
2024-09-12	0.0100 MYR
2024-06-13	0.0100 MYR
2024-03-06	0.0100 MYR
2023-12-12	0.0105 MYR
2023-09-14	0.0080 MYR
2023-06-16	0.0065 MYR
2023-03-20	0.0060 MYR
2022-12-12	0.0100 MYR
2022-09-29	0.0055 MYR
2022-06-29	0.0025 MYR
2022-03-30	0.0020 MYR
2021-12-10	0.0030 MYR
2021-09-23	0.0025 MYR
2020-12-14	0.0040 MYR
2020-07-08	0.0030 MYR
2020-03-30	0.0050 MYR
2020-01-30	0.0050 MYR
2019-09-23	0.0050 MYR
2019-06-18	0.0050 MYR
2019-03-27	0.0050 MYR
2019-01-29	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.