KPJ Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	1.150	1.210	1.150	1.180	1.112	10,224,400
2023-08-14	1.140	1.160	1.140	1.150	1.084	2,898,500
2023-08-11	1.140	1.160	1.140	1.150	1.084	1,664,300
2023-08-10	1.140	1.150	1.130	1.140	1.074	4,300,100
2023-08-09	1.140	1.150	1.130	1.140	1.074	2,664,700
2023-08-08	1.150	1.150	1.130	1.140	1.074	9,822,800
2023-08-07	1.160	1.160	1.140	1.140	1.074	4,155,900
2023-08-04	1.150	1.160	1.140	1.160	1.093	4,093,000
2023-08-03	1.140	1.160	1.130	1.150	1.084	6,528,100
2023-08-02	1.140	1.160	1.120	1.140	1.074	9,403,100
2023-08-01	1.150	1.150	1.130	1.140	1.074	4,098,900
2023-07-31	1.140	1.150	1.130	1.150	1.084	3,789,300
2023-07-28	1.130	1.140	1.120	1.130	1.065	1,690,800
2023-07-27	1.120	1.150	1.110	1.130	1.065	6,703,600
2023-07-26	1.120	1.130	1.110	1.130	1.065	4,450,100
2023-07-25	1.120	1.130	1.110	1.120	1.056	3,291,700
2023-07-24	1.110	1.120	1.100	1.110	1.046	3,817,500
2023-07-21	1.110	1.130	1.100	1.110	1.046	5,068,200
2023-07-20	1.130	1.130	1.110	1.120	1.056	1,704,000
2023-07-18	1.120	1.130	1.120	1.120	1.056	2,502,900
2023-07-17	1.100	1.120	1.090	1.110	1.046	7,931,500
2023-07-14	1.120	1.140	1.100	1.110	1.046	8,664,900
2023-07-13	1.100	1.120	1.090	1.110	1.046	7,008,900
2023-07-12	1.100	1.120	1.090	1.100	1.037	6,343,800
2023-07-11	1.100	1.110	1.090	1.100	1.037	1,883,700
2023-07-10	1.090	1.110	1.080	1.090	1.027	3,190,800
2023-07-07	1.110	1.110	1.090	1.090	1.027	6,435,700
2023-07-06	1.110	1.120	1.100	1.110	1.046	8,297,200
2023-07-05	1.120	1.120	1.110	1.110	1.046	1,951,100
2023-07-04	1.120	1.140	1.110	1.120	1.056	7,613,000
2023-07-03	1.130	1.140	1.110	1.120	1.056	3,499,800
2023-06-30	1.130	1.130	1.120	1.120	1.056	4,334,300
2023-06-28	1.140	1.150	1.130	1.150	1.084	3,722,700
2023-06-27	1.110	1.150	1.100	1.140	1.074	6,334,300
2023-06-26	1.110	1.120	1.100	1.100	1.037	11,448,300
2023-06-23	1.110	1.120	1.100	1.100	1.037	22,011,400
2023-06-22	1.120	1.130	1.100	1.110	1.046	13,821,800
2023-06-21	1.110	1.140	1.100	1.120	1.056	14,996,200
2023-06-20	1.130	1.130	1.090	1.110	1.046	17,961,500
2023-06-19	1.160	1.160	1.120	1.130	1.065	8,064,000
2023-06-16	1.150	1.170	1.130	1.170	1.103	3,761,400
2023-06-15	1.120	1.150	1.110	1.150	1.078	6,152,700
2023-06-14	1.120	1.140	1.110	1.120	1.050	8,495,400
2023-06-13	1.130	1.140	1.100	1.120	1.050	21,879,500
2023-06-12	1.140	1.160	1.120	1.130	1.059	10,411,800
2023-06-09	1.150	1.150	1.120	1.140	1.068	7,462,800
2023-06-08	1.150	1.150	1.120	1.150	1.078	7,723,700
2023-06-07	1.160	1.160	1.120	1.140	1.068	6,659,200
2023-06-06	1.170	1.180	1.130	1.160	1.087	7,568,500
2023-06-02	1.160	1.180	1.150	1.180	1.106	7,679,400
2023-06-01	1.170	1.180	1.150	1.160	1.087	14,044,000
2023-05-31	1.130	1.180	1.130	1.180	1.106	26,544,000
2023-05-30	1.120	1.140	1.110	1.120	1.050	13,656,500
2023-05-29	1.130	1.140	1.120	1.120	1.050	1,903,100
2023-05-26	1.130	1.140	1.110	1.130	1.059	6,650,800
2023-05-25	1.130	1.140	1.120	1.120	1.050	3,669,900
2023-05-24	1.140	1.150	1.130	1.130	1.059	4,755,700
2023-05-23	1.150	1.150	1.130	1.140	1.068	4,867,300
2023-05-22	1.110	1.160	1.110	1.150	1.078	7,056,100
2023-05-19	1.110	1.120	1.100	1.110	1.040	5,919,400

← NewerPage 14 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.