KPJ Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.170	3.170	3.070	3.090	3.077	3,502,200
2026-07-21	3.200	3.200	3.140	3.170	3.156	1,523,900
2026-07-20	3.210	3.220	3.170	3.180	3.166	1,118,100
2026-07-17	3.170	3.220	3.170	3.210	3.196	6,344,500
2026-07-16	3.240	3.260	3.170	3.180	3.166	3,436,400
2026-07-15	3.200	3.250	3.200	3.240	3.226	4,377,900
2026-07-14	3.190	3.210	3.180	3.200	3.186	2,870,200
2026-07-13	3.170	3.200	3.120	3.190	3.176	1,388,900
2026-07-10	3.170	3.190	3.150	3.170	3.156	4,912,400
2026-07-09	3.120	3.220	3.120	3.170	3.156	2,685,200
2026-07-08	3.200	3.210	3.130	3.180	3.166	5,104,200
2026-07-07	3.190	3.220	3.160	3.200	3.186	4,842,600
2026-07-06	3.120	3.210	3.100	3.190	3.176	2,289,300
2026-07-03	3.060	3.140	3.060	3.120	3.107	3,395,800
2026-07-02	3.200	3.200	3.040	3.120	3.107	10,180,500
2026-07-01	3.250	3.280	3.180	3.200	3.186	1,659,800
2026-06-30	3.250	3.290	3.210	3.250	3.236	6,389,400
2026-06-29	3.260	3.280	3.190	3.250	3.236	9,044,300
2026-06-26	3.190	3.290	3.190	3.260	3.246	3,459,800
2026-06-25	3.250	3.260	3.160	3.190	3.176	9,956,800
2026-06-24	3.200	3.270	3.200	3.250	3.236	5,576,700
2026-06-23	3.200	3.270	3.160	3.200	3.186	10,885,100
2026-06-22	3.210	3.250	3.190	3.210	3.186	5,814,500
2026-06-19	3.200	3.220	3.160	3.210	3.186	5,594,900
2026-06-18	3.190	3.230	3.180	3.200	3.176	9,674,600
2026-06-16	3.200	3.220	3.150	3.180	3.157	11,936,800
2026-06-15	3.190	3.270	3.180	3.180	3.157	7,509,000
2026-06-12	3.170	3.200	3.130	3.140	3.117	5,248,900
2026-06-11	3.150	3.220	3.100	3.160	3.137	7,400,400
2026-06-10	3.190	3.240	3.150	3.150	3.127	6,861,200
2026-06-09	3.160	3.200	3.120	3.160	3.137	5,102,600
2026-06-08	3.230	3.240	3.140	3.150	3.127	6,167,000
2026-06-05	3.120	3.250	3.120	3.230	3.206	10,732,700
2026-06-04	3.190	3.240	3.140	3.150	3.127	10,011,400
2026-06-03	3.210	3.250	3.150	3.190	3.167	1,897,300
2026-05-29	3.190	3.230	3.180	3.210	3.186	14,828,800
2026-05-28	3.150	3.200	3.070	3.190	3.167	6,770,500
2026-05-26	3.150	3.200	3.150	3.150	3.127	11,017,300
2026-05-25	3.230	3.230	3.050	3.150	3.127	13,602,600
2026-05-22	3.310	3.320	3.190	3.230	3.206	10,052,500
2026-05-21	3.310	3.320	3.270	3.310	3.286	8,080,400
2026-05-20	3.390	3.400	3.300	3.320	3.296	7,794,000
2026-05-19	3.440	3.440	3.370	3.390	3.365	6,038,500
2026-05-18	3.380	3.440	3.360	3.410	3.385	2,929,300
2026-05-15	3.390	3.420	3.350	3.380	3.355	1,633,800
2026-05-14	3.400	3.400	3.350	3.380	3.355	2,216,900
2026-05-13	3.420	3.450	3.380	3.400	3.375	7,769,100
2026-05-12	3.500	3.500	3.400	3.420	3.395	3,905,300
2026-05-11	3.370	3.510	3.370	3.490	3.464	6,098,500
2026-05-08	3.350	3.370	3.300	3.360	3.335	9,441,000
2026-05-07	3.370	3.400	3.330	3.350	3.325	6,607,700
2026-05-06	3.370	3.410	3.330	3.360	3.335	7,280,700
2026-05-05	3.430	3.440	3.300	3.370	3.345	4,109,100
2026-05-04	3.330	3.420	3.300	3.420	3.395	2,956,400
2026-04-30	3.250	3.330	3.240	3.330	3.305	7,123,900
2026-04-29	3.300	3.310	3.260	3.260	3.236	8,928,400
2026-04-28	3.300	3.320	3.270	3.290	3.266	6,836,600
2026-04-27	3.300	3.330	3.250	3.300	3.276	5,711,200
2026-04-24	3.300	3.310	3.250	3.300	3.276	3,173,900
2026-04-23	3.280	3.300	3.250	3.300	3.276	1,717,700

← NewerPage 2 of 3 · 123 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.