KPJ Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	1.260	1.300	1.250	1.280	1.215	16,618,400
2023-11-08	1.280	1.290	1.240	1.260	1.196	12,098,100
2023-11-07	1.290	1.300	1.270	1.280	1.215	7,035,000
2023-11-06	1.270	1.310	1.270	1.290	1.224	19,125,801
2023-11-03	1.260	1.290	1.250	1.270	1.205	11,397,400
2023-11-02	1.260	1.280	1.250	1.260	1.196	6,171,900
2023-11-01	1.290	1.290	1.240	1.270	1.205	6,373,200
2023-10-31	1.240	1.280	1.240	1.280	1.215	4,086,300
2023-10-30	1.250	1.250	1.210	1.240	1.177	7,456,700
2023-10-27	1.250	1.260	1.240	1.250	1.186	4,001,500
2023-10-26	1.240	1.250	1.230	1.250	1.186	1,957,300
2023-10-25	1.240	1.270	1.230	1.240	1.177	10,334,800
2023-10-24	1.190	1.250	1.190	1.240	1.177	9,641,000
2023-10-23	1.200	1.220	1.180	1.200	1.139	8,481,800
2023-10-20	1.190	1.210	1.180	1.200	1.139	2,373,500
2023-10-19	1.180	1.200	1.180	1.200	1.139	3,390,300
2023-10-18	1.200	1.210	1.180	1.190	1.129	17,987,900
2023-10-17	1.200	1.220	1.200	1.200	1.139	1,636,000
2023-10-16	1.190	1.210	1.190	1.200	1.139	10,586,100
2023-10-13	1.190	1.210	1.190	1.200	1.139	6,897,600
2023-10-12	1.200	1.210	1.190	1.200	1.139	7,467,200
2023-10-11	1.180	1.210	1.170	1.200	1.139	17,454,000
2023-10-10	1.170	1.180	1.160	1.180	1.120	13,941,100
2023-10-09	1.160	1.170	1.160	1.160	1.101	5,106,800
2023-10-06	1.150	1.170	1.150	1.160	1.101	7,411,000
2023-10-05	1.150	1.160	1.140	1.150	1.091	13,717,300
2023-10-04	1.140	1.150	1.130	1.150	1.091	11,230,200
2023-10-03	1.130	1.160	1.120	1.140	1.082	10,920,700
2023-10-02	1.140	1.150	1.130	1.140	1.082	6,265,500
2023-09-29	1.170	1.170	1.140	1.140	1.082	24,546,199
2023-09-27	1.200	1.200	1.160	1.170	1.110	17,213,301
2023-09-26	1.190	1.210	1.180	1.200	1.139	10,968,200
2023-09-25	1.190	1.200	1.190	1.190	1.129	12,503,700
2023-09-22	1.200	1.210	1.190	1.190	1.129	4,237,600
2023-09-21	1.190	1.210	1.180	1.200	1.139	5,784,000
2023-09-20	1.200	1.210	1.190	1.190	1.129	6,870,600
2023-09-19	1.190	1.220	1.190	1.190	1.129	16,122,400
2023-09-18	1.190	1.210	1.180	1.190	1.129	6,303,500
2023-09-15	1.190	1.220	1.190	1.190	1.129	13,192,500
2023-09-14	1.190	1.200	1.170	1.190	1.129	11,317,100
2023-09-13	1.180	1.200	1.170	1.190	1.122	8,127,000
2023-09-12	1.160	1.190	1.150	1.180	1.112	8,609,400
2023-09-11	1.190	1.190	1.150	1.160	1.093	6,277,100
2023-09-08	1.160	1.190	1.160	1.170	1.103	4,437,400
2023-09-07	1.170	1.180	1.160	1.180	1.112	5,153,800
2023-09-06	1.170	1.180	1.160	1.170	1.103	4,320,900
2023-09-05	1.180	1.190	1.150	1.160	1.093	7,739,100
2023-09-04	1.180	1.200	1.170	1.180	1.112	10,812,900
2023-09-01	1.150	1.190	1.150	1.180	1.112	6,320,800
2023-08-30	1.170	1.200	1.140	1.160	1.093	21,466,699
2023-08-29	1.190	1.190	1.160	1.170	1.103	7,133,600
2023-08-28	1.160	1.190	1.160	1.180	1.112	4,426,000
2023-08-25	1.160	1.190	1.150	1.160	1.093	4,184,100
2023-08-24	1.180	1.180	1.150	1.160	1.093	9,270,600
2023-08-23	1.170	1.190	1.170	1.180	1.112	1,588,000
2023-08-22	1.160	1.180	1.150	1.170	1.103	10,013,900
2023-08-21	1.180	1.190	1.150	1.160	1.093	6,084,100
2023-08-18	1.190	1.200	1.160	1.170	1.103	3,219,300
2023-08-17	1.200	1.200	1.180	1.190	1.122	9,979,900
2023-08-16	1.180	1.200	1.170	1.190	1.122	6,109,900

← NewerPage 13 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.