KPJ Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	2.000	2.010	1.980	1.990	1.915	11,097,300
2024-05-08	1.990	2.000	1.970	2.000	1.924	7,956,500
2024-05-07	1.990	2.000	1.970	1.990	1.915	6,747,400
2024-05-06	1.980	2.000	1.970	1.990	1.915	6,127,600
2024-05-03	1.990	2.010	1.960	1.970	1.896	7,945,200
2024-05-02	2.000	2.050	1.990	1.990	1.915	8,513,600
2024-04-30	2.010	2.050	2.000	2.020	1.944	14,933,900
2024-04-29	1.980	2.020	1.980	2.010	1.934	13,475,100
2024-04-26	1.980	2.010	1.970	1.970	1.896	9,213,000
2024-04-25	2.000	2.000	1.960	1.980	1.905	13,503,400
2024-04-24	1.970	2.020	1.960	2.000	1.924	9,345,000
2024-04-23	1.940	1.970	1.930	1.960	1.886	15,658,100
2024-04-22	1.920	1.950	1.910	1.930	1.857	12,321,200
2024-04-19	1.950	1.960	1.890	1.920	1.847	13,707,900
2024-04-18	1.910	1.950	1.900	1.950	1.876	10,548,600
2024-04-17	1.880	1.930	1.880	1.910	1.838	16,155,300
2024-04-16	1.900	1.900	1.850	1.870	1.799	19,512,500
2024-04-15	1.920	1.950	1.890	1.910	1.838	17,012,199
2024-04-12	1.920	1.950	1.920	1.930	1.857	6,508,800
2024-04-09	1.970	1.980	1.910	1.910	1.838	7,470,700
2024-04-08	1.940	1.970	1.940	1.960	1.886	10,304,200
2024-04-05	1.910	1.940	1.910	1.940	1.867	7,212,400
2024-04-04	1.920	1.930	1.910	1.920	1.847	4,331,300
2024-04-03	1.910	1.940	1.910	1.920	1.847	10,642,400
2024-04-02	1.860	1.920	1.860	1.910	1.838	11,251,100
2024-04-01	1.920	1.950	1.880	1.880	1.809	12,787,100
2024-03-29	1.900	1.920	1.890	1.920	1.847	15,849,200
2024-03-27	1.940	1.960	1.890	1.900	1.828	9,079,900
2024-03-26	1.900	1.960	1.890	1.940	1.867	10,238,500
2024-03-25	1.940	1.940	1.880	1.900	1.828	15,812,000
2024-03-22	1.890	1.930	1.870	1.930	1.857	9,365,900
2024-03-21	1.870	1.890	1.840	1.890	1.819	11,186,500
2024-03-20	1.910	1.920	1.840	1.870	1.799	13,323,100
2024-03-19	1.860	1.910	1.850	1.910	1.838	10,102,200
2024-03-18	1.830	1.890	1.830	1.850	1.780	16,436,400
2024-03-15	1.790	1.850	1.790	1.830	1.761	14,374,900
2024-03-14	1.780	1.800	1.780	1.790	1.722	10,689,500
2024-03-13	1.780	1.800	1.760	1.770	1.703	13,518,000
2024-03-12	1.740	1.800	1.730	1.770	1.703	21,897,900
2024-03-11	1.720	1.750	1.710	1.740	1.674	8,416,700
2024-03-08	1.700	1.740	1.680	1.720	1.655	14,814,000
2024-03-07	1.690	1.720	1.680	1.700	1.636	17,298,699
2024-03-06	1.670	1.710	1.660	1.700	1.636	11,467,600
2024-03-05	1.680	1.690	1.660	1.670	1.597	10,945,200
2024-03-04	1.670	1.740	1.670	1.680	1.607	16,041,500
2024-03-01	1.650	1.690	1.650	1.670	1.597	17,735,500
2024-02-29	1.670	1.690	1.640	1.650	1.578	37,105,199
2024-02-28	1.680	1.700	1.650	1.670	1.597	8,767,400
2024-02-27	1.660	1.700	1.640	1.670	1.597	9,108,100
2024-02-26	1.640	1.690	1.640	1.670	1.597	12,943,300
2024-02-23	1.630	1.660	1.630	1.640	1.569	11,624,900
2024-02-22	1.650	1.650	1.630	1.640	1.569	8,327,900
2024-02-21	1.630	1.690	1.610	1.640	1.569	20,303,400
2024-02-20	1.610	1.640	1.610	1.620	1.549	12,877,700
2024-02-19	1.650	1.660	1.600	1.610	1.540	13,127,200
2024-02-16	1.660	1.670	1.620	1.630	1.559	13,553,500
2024-02-15	1.680	1.690	1.630	1.650	1.578	9,073,600
2024-02-14	1.650	1.680	1.640	1.670	1.597	4,108,200
2024-02-13	1.620	1.690	1.620	1.670	1.597	8,278,500
2024-02-09	1.630	1.630	1.610	1.620	1.549	529,200

← NewerPage 11 of 21 · 1,227 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.