KPJ Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.850	0.860	0.845	0.855	0.789	533,800
2022-11-14	0.865	0.880	0.850	0.855	0.789	712,500
2022-11-11	0.855	0.870	0.855	0.865	0.798	715,900
2022-11-10	0.860	0.860	0.850	0.855	0.789	114,100
2022-11-09	0.835	0.865	0.835	0.865	0.798	682,100
2022-11-08	0.835	0.850	0.835	0.840	0.775	213,200
2022-11-07	0.825	0.850	0.825	0.850	0.784	527,300
2022-11-04	0.825	0.835	0.820	0.835	0.770	307,300
2022-11-03	0.850	0.855	0.820	0.820	0.756	639,900
2022-11-02	0.825	0.875	0.825	0.850	0.784	1,470,400
2022-11-01	0.820	0.830	0.815	0.815	0.752	337,500
2022-10-31	0.820	0.835	0.810	0.820	0.756	405,200
2022-10-28	0.810	0.815	0.810	0.810	0.747	528,400
2022-10-27	0.805	0.815	0.805	0.810	0.747	837,200
2022-10-26	0.810	0.815	0.800	0.800	0.738	1,498,300
2022-10-25	0.820	0.820	0.810	0.810	0.747	566,100
2022-10-21	0.795	0.820	0.795	0.820	0.756	1,345,200
2022-10-20	0.810	0.820	0.790	0.795	0.733	6,179,600
2022-10-19	0.805	0.815	0.805	0.810	0.747	3,095,100
2022-10-18	0.805	0.810	0.800	0.805	0.743	3,483,200
2022-10-17	0.805	0.805	0.795	0.800	0.738	2,693,100
2022-10-14	0.800	0.810	0.800	0.805	0.743	4,090,100
2022-10-13	0.795	0.815	0.795	0.805	0.743	4,549,900
2022-10-12	0.800	0.805	0.795	0.795	0.733	1,081,400
2022-10-11	0.800	0.800	0.790	0.800	0.738	646,800
2022-10-07	0.820	0.820	0.800	0.800	0.738	235,700
2022-10-06	0.825	0.835	0.825	0.825	0.761	687,700
2022-10-05	0.810	0.840	0.805	0.840	0.775	718,600
2022-10-04	0.805	0.815	0.805	0.805	0.743	156,200
2022-10-03	0.790	0.810	0.790	0.810	0.747	592,300
2022-09-30	0.820	0.825	0.785	0.790	0.729	1,446,600
2022-09-29	0.825	0.825	0.805	0.810	0.747	3,728,600
2022-09-28	0.820	0.825	0.815	0.820	0.751	3,787,200
2022-09-27	0.815	0.825	0.810	0.815	0.747	766,800
2022-09-26	0.835	0.835	0.815	0.815	0.747	968,200
2022-09-23	0.830	0.830	0.820	0.830	0.761	2,138,600
2022-09-22	0.820	0.840	0.820	0.835	0.765	329,400
2022-09-21	0.835	0.835	0.820	0.825	0.756	3,576,400
2022-09-20	0.820	0.835	0.820	0.830	0.761	353,800
2022-09-19	0.840	0.850	0.815	0.820	0.751	2,559,400
2022-09-15	0.840	0.845	0.840	0.845	0.774	3,605,900
2022-09-14	0.840	0.850	0.835	0.840	0.770	4,062,100
2022-09-13	0.840	0.850	0.840	0.840	0.770	813,500
2022-09-12	0.845	0.845	0.835	0.840	0.770	4,494,800
2022-09-09	0.855	0.860	0.840	0.845	0.774	658,500
2022-09-08	0.870	0.880	0.855	0.860	0.788	3,396,800
2022-09-07	0.870	0.880	0.865	0.870	0.797	3,684,300
2022-09-06	0.860	0.870	0.860	0.870	0.797	627,500
2022-09-05	0.875	0.875	0.860	0.860	0.788	306,300
2022-09-02	0.880	0.880	0.870	0.875	0.802	49,400
2022-09-01	0.880	0.880	0.865	0.880	0.806	421,600
2022-08-30	0.880	0.885	0.865	0.875	0.802	990,300
2022-08-29	0.880	0.890	0.870	0.880	0.806	288,500
2022-08-26	0.880	0.885	0.880	0.880	0.806	549,300
2022-08-25	0.875	0.880	0.870	0.875	0.802	569,700
2022-08-24	0.870	0.875	0.870	0.875	0.802	996,100
2022-08-23	0.860	0.875	0.860	0.870	0.797	949,900
2022-08-22	0.870	0.875	0.860	0.860	0.788	911,200
2022-08-19	0.880	0.885	0.870	0.875	0.802	414,300
2022-08-18	0.885	0.885	0.875	0.880	0.806	511,400

← NewerPage 17 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.