KPJ Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	1.120	1.130	1.100	1.110	1.040	10,375,500
2023-05-17	1.130	1.140	1.110	1.120	1.050	6,726,500
2023-05-16	1.140	1.140	1.130	1.130	1.059	2,345,100
2023-05-15	1.140	1.150	1.130	1.140	1.068	1,931,900
2023-05-12	1.160	1.160	1.120	1.130	1.059	7,087,400
2023-05-11	1.150	1.170	1.130	1.160	1.087	5,010,000
2023-05-10	1.140	1.150	1.120	1.130	1.059	5,767,700
2023-05-09	1.140	1.150	1.110	1.140	1.068	7,661,300
2023-05-08	1.110	1.170	1.110	1.140	1.068	5,769,600
2023-05-05	1.100	1.120	1.090	1.110	1.040	6,862,600
2023-05-03	1.100	1.140	1.090	1.100	1.031	9,397,900
2023-05-02	1.120	1.120	1.100	1.110	1.040	3,051,500
2023-04-28	1.100	1.130	1.090	1.120	1.050	10,467,200
2023-04-27	1.120	1.140	1.090	1.100	1.031	8,179,600
2023-04-26	1.170	1.170	1.100	1.120	1.050	7,601,300
2023-04-25	1.120	1.170	1.120	1.170	1.097	3,688,600
2023-04-20	1.140	1.140	1.120	1.130	1.059	3,734,300
2023-04-19	1.150	1.150	1.130	1.140	1.068	7,626,300
2023-04-18	1.140	1.160	1.130	1.140	1.068	20,279,699
2023-04-17	1.140	1.160	1.130	1.140	1.068	6,231,700
2023-04-14	1.140	1.160	1.130	1.140	1.068	10,529,700
2023-04-13	1.140	1.160	1.130	1.140	1.068	3,645,900
2023-04-12	1.180	1.180	1.150	1.150	1.078	5,876,100
2023-04-11	1.170	1.180	1.160	1.180	1.106	4,299,900
2023-04-10	1.130	1.180	1.120	1.170	1.097	3,409,100
2023-04-07	1.170	1.190	1.130	1.130	1.059	7,354,600
2023-04-06	1.170	1.180	1.150	1.170	1.097	6,231,100
2023-04-05	1.130	1.160	1.130	1.160	1.087	4,710,600
2023-04-04	1.120	1.170	1.110	1.130	1.059	30,581,000
2023-04-03	1.130	1.130	1.100	1.120	1.050	10,531,300
2023-03-31	1.120	1.130	1.110	1.130	1.059	1,842,100
2023-03-30	1.100	1.120	1.090	1.120	1.050	8,847,300
2023-03-29	1.110	1.130	1.100	1.100	1.031	11,917,400
2023-03-28	1.120	1.130	1.090	1.120	1.050	3,297,300
2023-03-27	1.090	1.130	1.090	1.130	1.059	3,814,000
2023-03-24	1.110	1.120	1.090	1.090	1.022	6,484,400
2023-03-23	1.100	1.130	1.090	1.100	1.031	7,607,200
2023-03-22	1.100	1.110	1.080	1.100	1.031	2,219,800
2023-03-21	1.090	1.130	1.070	1.100	1.031	15,429,300
2023-03-20	1.120	1.120	1.070	1.100	1.031	7,425,100
2023-03-17	1.100	1.120	1.090	1.120	1.044	31,216,100
2023-03-16	1.110	1.110	1.080	1.090	1.016	18,521,301
2023-03-15	1.120	1.120	1.100	1.110	1.035	3,899,500
2023-03-14	1.090	1.120	1.090	1.110	1.035	8,461,800
2023-03-13	1.110	1.120	1.080	1.100	1.025	21,201,100
2023-03-10	1.150	1.150	1.120	1.130	1.053	17,469,900
2023-03-09	1.150	1.160	1.130	1.150	1.072	19,050,500
2023-03-08	1.150	1.170	1.130	1.140	1.063	14,586,400
2023-03-07	1.140	1.180	1.130	1.150	1.072	25,171,500
2023-03-06	1.130	1.150	1.110	1.130	1.053	28,728,000
2023-03-03	1.090	1.130	1.080	1.130	1.053	9,636,100
2023-03-02	1.040	1.100	1.040	1.090	1.016	13,396,300
2023-03-01	1.050	1.070	1.050	1.060	0.988	5,956,400
2023-02-28	1.050	1.090	1.050	1.050	0.979	13,387,900
2023-02-27	1.080	1.090	1.040	1.050	0.979	9,367,000
2023-02-24	1.080	1.110	1.070	1.080	1.007	8,730,700
2023-02-23	1.070	1.090	1.060	1.080	1.007	10,315,200
2023-02-22	1.090	1.090	1.050	1.070	0.997	11,862,700
2023-02-21	1.150	1.160	1.080	1.090	1.016	17,467,000
2023-02-20	1.070	1.160	1.070	1.150	1.072	32,101,100

← NewerPage 15 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.