KPJ Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	0.885	0.885	0.875	0.880	0.806	511,400
2022-08-17	0.870	0.890	0.870	0.880	0.806	2,894,700
2022-08-16	0.880	0.880	0.865	0.870	0.797	884,000
2022-08-15	0.885	0.885	0.875	0.880	0.806	765,900
2022-08-12	0.870	0.890	0.870	0.885	0.811	781,400
2022-08-11	0.880	0.885	0.870	0.875	0.802	1,004,800
2022-08-10	0.880	0.885	0.870	0.880	0.806	1,748,100
2022-08-09	0.880	0.900	0.870	0.880	0.806	766,800
2022-08-08	0.870	0.880	0.860	0.880	0.806	2,830,500
2022-08-05	0.860	0.875	0.860	0.875	0.802	615,800
2022-08-04	0.860	0.875	0.860	0.875	0.802	446,700
2022-08-03	0.855	0.870	0.850	0.870	0.797	240,900
2022-08-02	0.860	0.875	0.850	0.850	0.779	1,659,600
2022-08-01	0.870	0.880	0.870	0.875	0.802	264,900
2022-07-29	0.860	0.880	0.860	0.870	0.797	875,400
2022-07-28	0.850	0.860	0.845	0.860	0.788	4,815,300
2022-07-27	0.835	0.850	0.835	0.845	0.774	2,023,600
2022-07-26	0.850	0.850	0.830	0.835	0.765	2,425,400
2022-07-25	0.840	0.860	0.840	0.850	0.779	804,400
2022-07-22	0.860	0.860	0.840	0.850	0.779	6,261,100
2022-07-21	0.850	0.860	0.835	0.860	0.788	1,886,800
2022-07-20	0.835	0.850	0.830	0.850	0.779	1,019,400
2022-07-19	0.835	0.845	0.825	0.835	0.765	785,400
2022-07-18	0.850	0.850	0.825	0.840	0.770	184,400
2022-07-15	0.855	0.865	0.835	0.845	0.774	227,400
2022-07-14	0.840	0.865	0.840	0.855	0.783	1,095,700
2022-07-13	0.820	0.845	0.820	0.840	0.770	634,500
2022-07-12	0.815	0.825	0.810	0.815	0.747	440,000
2022-07-08	0.805	0.825	0.805	0.815	0.747	518,200
2022-07-07	0.815	0.825	0.800	0.820	0.751	1,027,300
2022-07-06	0.810	0.815	0.800	0.800	0.733	1,061,200
2022-07-05	0.810	0.815	0.805	0.805	0.738	571,800
2022-07-04	0.820	0.825	0.805	0.810	0.742	1,022,000
2022-07-01	0.830	0.830	0.820	0.820	0.751	1,343,300
2022-06-30	0.830	0.840	0.830	0.835	0.765	3,319,300
2022-06-29	0.835	0.835	0.825	0.830	0.761	3,403,500
2022-06-28	0.845	0.845	0.835	0.835	0.763	2,995,800
2022-06-27	0.825	0.855	0.825	0.840	0.767	1,933,100
2022-06-24	0.825	0.835	0.815	0.825	0.754	7,487,900
2022-06-23	0.825	0.835	0.810	0.825	0.754	5,110,900
2022-06-22	0.835	0.840	0.820	0.825	0.754	1,385,000
2022-06-21	0.820	0.840	0.815	0.835	0.763	1,843,900
2022-06-20	0.850	0.850	0.820	0.820	0.749	1,792,200
2022-06-17	0.840	0.850	0.820	0.850	0.777	3,037,500
2022-06-16	0.845	0.850	0.840	0.845	0.772	1,777,300
2022-06-15	0.840	0.850	0.840	0.845	0.772	1,754,200
2022-06-14	0.845	0.850	0.840	0.845	0.772	1,305,900
2022-06-13	0.870	0.870	0.850	0.850	0.777	1,655,600
2022-06-10	0.870	0.875	0.855	0.870	0.795	696,600
2022-06-09	0.880	0.880	0.865	0.875	0.799	3,338,700
2022-06-08	0.890	0.890	0.880	0.885	0.808	5,231,500
2022-06-07	0.900	0.900	0.890	0.890	0.813	698,600
2022-06-03	0.895	0.910	0.890	0.900	0.822	499,200
2022-06-02	0.880	0.900	0.880	0.890	0.813	2,135,700
2022-06-01	0.880	0.895	0.875	0.880	0.804	1,979,800
2022-05-31	0.900	0.915	0.870	0.870	0.795	2,802,500
2022-05-30	0.895	0.905	0.890	0.900	0.822	572,700
2022-05-27	0.910	0.920	0.890	0.890	0.813	511,500
2022-05-26	0.905	0.920	0.905	0.915	0.836	2,453,000
2022-05-25	0.905	0.915	0.900	0.905	0.827	910,800

← NewerPage 18 of 21 · 1,228 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.