KPJ Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	0.920	0.920	0.905	0.910	0.831	2,744,700
2022-05-23	0.910	0.935	0.910	0.920	0.840	2,141,900
2022-05-20	0.885	0.920	0.885	0.900	0.822	2,476,600
2022-05-19	0.885	0.895	0.880	0.885	0.808	1,686,600
2022-05-18	0.885	0.900	0.885	0.890	0.813	1,285,200
2022-05-17	0.880	0.900	0.880	0.885	0.808	1,110,600
2022-05-13	0.880	0.900	0.880	0.890	0.813	603,000
2022-05-12	0.900	0.900	0.880	0.890	0.813	3,514,500
2022-05-11	0.915	0.915	0.895	0.900	0.822	1,239,700
2022-05-10	0.910	0.920	0.910	0.915	0.836	848,900
2022-05-09	0.920	0.925	0.910	0.920	0.840	1,683,500
2022-05-06	0.925	0.930	0.920	0.920	0.840	833,800
2022-05-05	0.945	0.945	0.925	0.925	0.845	1,360,500
2022-04-29	0.945	0.950	0.935	0.950	0.868	436,900
2022-04-28	0.935	0.950	0.930	0.945	0.863	2,125,700
2022-04-27	0.960	0.960	0.935	0.935	0.854	4,799,800
2022-04-26	0.960	0.970	0.960	0.965	0.882	1,863,700
2022-04-25	0.970	0.970	0.955	0.965	0.882	1,759,200
2022-04-22	0.960	0.980	0.960	0.970	0.886	743,700
2022-04-21	0.960	0.965	0.955	0.960	0.877	2,077,600
2022-04-20	0.960	0.965	0.955	0.960	0.877	803,100
2022-04-18	0.960	0.965	0.960	0.965	0.882	916,200
2022-04-15	0.960	0.965	0.960	0.965	0.882	587,600
2022-04-14	0.965	0.970	0.960	0.965	0.882	462,700
2022-04-13	0.965	0.970	0.955	0.965	0.882	1,348,300
2022-04-12	0.965	0.965	0.955	0.960	0.877	1,959,100
2022-04-11	0.965	0.975	0.960	0.965	0.882	2,167,100
2022-04-08	0.960	0.975	0.960	0.975	0.891	1,683,500
2022-04-07	0.980	0.980	0.960	0.965	0.882	2,984,000
2022-04-06	0.980	0.980	0.970	0.980	0.895	2,378,600
2022-04-05	0.985	0.995	0.975	0.980	0.895	5,511,800
2022-04-04	1.000	1.020	0.990	0.995	0.909	4,315,200
2022-04-01	1.010	1.030	1.010	1.020	0.932	3,448,000
2022-03-31	1.020	1.030	1.010	1.010	0.923	1,200,000
2022-03-30	1.020	1.030	1.000	1.010	0.923	1,228,700
2022-03-29	1.030	1.040	1.010	1.020	0.930	1,185,900
2022-03-28	1.040	1.040	1.020	1.030	0.939	422,900
2022-03-25	1.030	1.030	1.010	1.020	0.930	2,943,000
2022-03-24	1.020	1.030	1.010	1.020	0.930	2,703,900
2022-03-23	1.030	1.030	1.010	1.020	0.930	655,000
2022-03-22	1.000	1.020	1.000	1.020	0.930	1,127,900
2022-03-21	1.000	1.010	0.985	1.000	0.912	1,999,300
2022-03-18	1.030	1.030	0.990	1.000	0.912	2,483,600
2022-03-17	0.990	1.020	0.990	1.020	0.930	2,135,800
2022-03-16	0.985	0.990	0.980	0.985	0.898	1,143,800
2022-03-15	0.990	0.990	0.975	0.975	0.889	1,349,200
2022-03-14	0.985	1.000	0.980	0.985	0.898	746,200
2022-03-11	0.995	1.000	0.975	0.990	0.903	1,055,700
2022-03-10	0.965	1.040	0.965	0.990	0.903	3,352,500
2022-03-09	0.960	0.985	0.950	0.965	0.880	1,576,000
2022-03-08	0.950	0.960	0.935	0.945	0.862	1,490,300
2022-03-07	0.990	0.995	0.945	0.960	0.875	7,679,600
2022-03-04	0.990	1.010	0.980	0.990	0.903	4,642,700
2022-03-03	1.020	1.030	0.990	0.995	0.907	5,312,700
2022-03-02	1.020	1.030	1.010	1.020	0.930	3,162,700
2022-03-01	1.060	1.060	1.030	1.040	0.948	3,445,200
2022-02-28	1.030	1.060	1.030	1.040	0.948	2,428,200
2022-02-25	1.030	1.060	1.020	1.030	0.939	1,967,600
2022-02-24	1.060	1.060	1.020	1.020	0.930	3,526,400
2022-02-23	1.060	1.070	1.040	1.060	0.966	3,429,100

← NewerPage 19 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.