KPJ Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	1.060	1.070	1.060	1.060	0.988	6,763,700
2023-02-16	1.070	1.070	1.060	1.060	0.988	8,839,000
2023-02-15	1.060	1.070	1.050	1.070	0.997	5,783,700
2023-02-14	0.995	1.070	0.995	1.050	0.979	11,888,600
2023-02-13	0.995	1.010	0.985	1.000	0.932	2,015,700
2023-02-10	0.995	1.010	0.975	0.990	0.923	5,655,900
2023-02-09	1.000	1.000	0.990	0.990	0.923	2,228,900
2023-02-08	0.995	1.010	0.990	0.995	0.928	4,350,600
2023-02-07	1.010	1.020	0.995	1.000	0.932	2,298,500
2023-02-03	1.030	1.030	1.000	1.020	0.951	1,600,100
2023-02-02	1.030	1.050	1.020	1.030	0.960	3,235,800
2023-01-31	1.020	1.030	1.010	1.030	0.960	4,627,100
2023-01-30	1.000	1.030	1.000	1.020	0.951	1,439,900
2023-01-27	0.995	1.010	0.995	1.000	0.932	1,011,700
2023-01-26	0.995	1.010	0.985	1.000	0.932	2,908,200
2023-01-25	0.975	0.995	0.975	0.990	0.923	1,651,500
2023-01-20	0.990	0.995	0.980	0.980	0.914	2,244,200
2023-01-19	1.010	1.010	0.995	1.000	0.932	3,458,100
2023-01-18	1.000	1.020	0.985	1.010	0.941	5,031,200
2023-01-17	0.995	1.010	0.985	0.990	0.923	4,611,300
2023-01-16	1.010	1.020	0.990	0.990	0.923	2,289,000
2023-01-13	1.030	1.030	1.010	1.010	0.941	890,300
2023-01-12	0.995	1.050	0.995	1.020	0.951	5,758,000
2023-01-11	0.995	0.995	0.985	0.990	0.923	2,263,200
2023-01-10	0.990	1.000	0.980	0.985	0.918	3,433,100
2023-01-09	1.000	1.010	0.985	0.990	0.923	3,653,600
2023-01-06	1.000	1.010	0.995	1.000	0.932	1,484,000
2023-01-05	0.980	1.010	0.980	1.010	0.941	2,825,400
2023-01-04	0.995	0.995	0.975	0.980	0.914	1,100,200
2023-01-03	1.010	1.010	0.990	0.995	0.928	250,900
2022-12-30	0.970	1.020	0.970	1.010	0.941	5,719,600
2022-12-29	0.995	0.995	0.975	0.975	0.909	3,562,400
2022-12-28	0.985	1.000	0.980	1.000	0.932	2,736,100
2022-12-27	0.990	0.995	0.975	0.985	0.918	1,393,800
2022-12-23	0.960	0.990	0.955	0.990	0.923	1,398,000
2022-12-22	0.950	0.975	0.950	0.970	0.904	240,500
2022-12-21	0.965	0.965	0.950	0.950	0.886	125,800
2022-12-20	0.990	0.990	0.965	0.970	0.904	696,700
2022-12-19	0.970	0.990	0.955	0.990	0.923	966,700
2022-12-16	0.940	0.985	0.935	0.980	0.914	1,409,300
2022-12-15	0.930	1.000	0.930	0.945	0.881	5,099,200
2022-12-14	0.940	0.945	0.930	0.935	0.872	801,400
2022-12-13	0.940	0.945	0.925	0.935	0.872	449,000
2022-12-12	0.940	0.960	0.940	0.945	0.881	479,400
2022-12-09	0.955	0.960	0.940	0.960	0.886	2,549,800
2022-12-08	0.970	0.970	0.950	0.955	0.881	1,770,000
2022-12-07	0.960	0.980	0.960	0.970	0.895	747,600
2022-12-06	0.950	0.975	0.945	0.960	0.886	1,014,500
2022-12-05	0.950	0.960	0.945	0.950	0.876	1,257,400
2022-12-02	0.945	0.950	0.940	0.950	0.876	2,334,500
2022-12-01	0.940	0.955	0.940	0.950	0.876	1,776,600
2022-11-30	0.955	0.955	0.940	0.940	0.867	3,471,400
2022-11-29	0.960	0.965	0.945	0.955	0.881	4,212,800
2022-11-25	0.940	0.980	0.920	0.975	0.899	10,794,300
2022-11-24	0.870	0.950	0.870	0.940	0.867	4,102,200
2022-11-23	0.860	0.860	0.850	0.860	0.793	215,400
2022-11-22	0.865	0.870	0.850	0.855	0.789	398,600
2022-11-21	0.845	0.870	0.840	0.870	0.803	771,500
2022-11-17	0.850	0.865	0.850	0.850	0.784	1,134,300
2022-11-16	0.850	0.855	0.840	0.850	0.784	565,200

← NewerPage 16 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.