KPJ Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.600	1.640	1.600	1.620	1.549	4,344,800
2024-02-07	1.630	1.630	1.560	1.590	1.521	7,008,800
2024-02-06	1.620	1.630	1.610	1.620	1.549	6,151,800
2024-02-05	1.620	1.630	1.610	1.610	1.540	1,710,000
2024-02-02	1.610	1.640	1.590	1.610	1.540	7,387,800
2024-01-31	1.620	1.630	1.600	1.610	1.540	3,582,200
2024-01-30	1.600	1.620	1.600	1.620	1.549	4,664,000
2024-01-29	1.640	1.640	1.570	1.600	1.530	11,070,800
2024-01-26	1.590	1.650	1.590	1.630	1.559	12,761,100
2024-01-24	1.560	1.600	1.560	1.590	1.521	7,739,300
2024-01-23	1.550	1.580	1.540	1.570	1.502	6,301,100
2024-01-22	1.570	1.600	1.550	1.560	1.492	8,030,000
2024-01-19	1.510	1.580	1.510	1.570	1.502	10,506,500
2024-01-18	1.510	1.530	1.490	1.510	1.444	9,459,500
2024-01-17	1.490	1.530	1.460	1.520	1.454	10,777,100
2024-01-16	1.520	1.530	1.490	1.490	1.425	8,243,000
2024-01-15	1.510	1.540	1.500	1.510	1.444	6,710,100
2024-01-12	1.520	1.540	1.500	1.510	1.444	10,260,400
2024-01-11	1.480	1.520	1.470	1.520	1.454	9,421,100
2024-01-10	1.500	1.510	1.470	1.480	1.416	12,937,300
2024-01-09	1.470	1.520	1.470	1.500	1.435	16,955,301
2024-01-08	1.480	1.480	1.450	1.480	1.416	10,036,200
2024-01-05	1.440	1.500	1.440	1.470	1.406	15,265,900
2024-01-04	1.440	1.460	1.430	1.450	1.387	6,237,800
2024-01-03	1.420	1.440	1.410	1.430	1.368	4,748,300
2024-01-02	1.440	1.440	1.410	1.420	1.358	6,304,600
2023-12-29	1.450	1.490	1.440	1.440	1.377	24,797,301
2023-12-28	1.430	1.460	1.420	1.450	1.387	8,814,600
2023-12-27	1.430	1.440	1.420	1.430	1.368	2,869,700
2023-12-26	1.420	1.450	1.420	1.430	1.368	9,291,400
2023-12-22	1.430	1.440	1.420	1.430	1.368	4,461,900
2023-12-21	1.420	1.450	1.420	1.430	1.368	15,973,700
2023-12-20	1.430	1.450	1.410	1.430	1.368	16,546,699
2023-12-19	1.440	1.450	1.420	1.430	1.368	14,921,900
2023-12-18	1.440	1.460	1.420	1.440	1.377	20,714,600
2023-12-15	1.430	1.450	1.400	1.440	1.377	7,338,500
2023-12-14	1.410	1.440	1.370	1.430	1.368	34,661,500
2023-12-13	1.340	1.420	1.330	1.400	1.339	25,330,900
2023-12-12	1.310	1.360	1.300	1.340	1.282	12,079,000
2023-12-11	1.330	1.340	1.320	1.330	1.262	34,223,500
2023-12-08	1.320	1.340	1.300	1.330	1.262	13,119,500
2023-12-07	1.340	1.350	1.300	1.320	1.253	22,563,199
2023-12-06	1.330	1.360	1.300	1.340	1.272	33,177,000
2023-12-05	1.340	1.360	1.320	1.330	1.262	28,623,000
2023-12-04	1.340	1.350	1.310	1.350	1.281	25,635,100
2023-12-01	1.350	1.360	1.330	1.340	1.272	14,877,500
2023-11-30	1.350	1.380	1.340	1.340	1.272	24,164,600
2023-11-29	1.340	1.390	1.320	1.350	1.281	36,940,500
2023-11-28	1.270	1.320	1.270	1.300	1.234	13,971,000
2023-11-27	1.290	1.300	1.260	1.280	1.215	12,393,000
2023-11-24	1.300	1.320	1.290	1.290	1.224	10,469,500
2023-11-23	1.290	1.310	1.290	1.300	1.234	6,627,900
2023-11-22	1.300	1.300	1.280	1.290	1.224	1,225,800
2023-11-21	1.290	1.300	1.290	1.300	1.234	8,006,000
2023-11-20	1.290	1.300	1.280	1.290	1.224	4,918,700
2023-11-17	1.290	1.300	1.280	1.290	1.224	2,884,300
2023-11-16	1.280	1.300	1.280	1.300	1.234	3,003,600
2023-11-15	1.270	1.290	1.260	1.280	1.215	3,164,400
2023-11-14	1.250	1.270	1.250	1.260	1.196	12,173,100
2023-11-10	1.250	1.270	1.240	1.250	1.186	11,012,500

← NewerPage 12 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.