KPJ Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	1.080	1.080	1.040	1.050	0.957	3,870,100
2022-02-21	1.090	1.100	1.060	1.070	0.976	4,305,200
2022-02-18	1.090	1.100	1.090	1.090	0.994	103,700
2022-02-17	1.080	1.110	1.080	1.090	0.994	2,217,500
2022-02-16	1.120	1.130	1.080	1.090	0.994	2,885,800
2022-02-15	1.140	1.150	1.100	1.130	1.030	6,844,900
2022-02-14	1.150	1.170	1.110	1.150	1.049	7,117,200
2022-02-11	1.110	1.150	1.110	1.150	1.049	10,079,900
2022-02-10	1.120	1.150	1.100	1.120	1.021	4,589,300
2022-02-09	1.080	1.120	1.080	1.100	1.003	3,427,300
2022-02-08	1.090	1.100	1.070	1.080	0.985	3,611,100
2022-02-07	1.030	1.100	1.030	1.090	0.994	2,890,800
2022-02-04	1.040	1.050	1.020	1.030	0.939	669,700
2022-02-03	1.050	1.060	1.040	1.050	0.957	2,045,700
2022-01-31	1.050	1.050	1.030	1.040	0.948	1,080,000
2022-01-28	1.030	1.040	1.020	1.040	0.948	2,144,400
2022-01-27	1.020	1.030	1.010	1.020	0.930	2,097,800
2022-01-26	1.020	1.030	1.010	1.030	0.939	3,697,500
2022-01-25	1.030	1.030	1.010	1.030	0.939	1,267,100
2022-01-24	1.040	1.040	1.020	1.030	0.939	1,942,400
2022-01-21	1.040	1.050	1.030	1.040	0.948	1,049,200
2022-01-20	1.030	1.040	1.030	1.040	0.948	550,800
2022-01-19	1.040	1.050	1.030	1.040	0.948	2,023,100
2022-01-17	1.050	1.060	1.040	1.040	0.948	1,176,000
2022-01-14	1.050	1.060	1.040	1.040	0.948	1,395,800
2022-01-13	1.040	1.060	1.040	1.050	0.957	1,415,600
2022-01-12	1.050	1.050	1.040	1.040	0.948	489,900
2022-01-11	1.070	1.070	1.040	1.050	0.957	2,652,200
2022-01-10	1.050	1.080	1.050	1.060	0.966	1,424,600
2022-01-07	1.050	1.070	1.040	1.050	0.957	1,550,800
2022-01-06	1.070	1.070	1.040	1.040	0.948	2,461,600
2022-01-05	1.070	1.090	1.060	1.070	0.976	2,604,300
2022-01-04	1.070	1.070	1.050	1.070	0.976	1,459,500
2022-01-03	1.110	1.120	1.060	1.060	0.966	2,158,100
2021-12-31	1.100	1.110	1.080	1.110	1.012	2,764,200
2021-12-30	1.090	1.120	1.090	1.110	1.012	3,961,300
2021-12-29	1.080	1.110	1.060	1.110	1.012	3,482,300
2021-12-28	1.040	1.080	1.030	1.080	0.985	1,883,900
2021-12-27	1.040	1.050	1.030	1.040	0.948	166,100
2021-12-24	1.050	1.050	1.040	1.040	0.948	128,300
2021-12-23	1.050	1.060	1.040	1.050	0.957	1,134,800
2021-12-22	1.040	1.050	1.030	1.050	0.957	2,735,300
2021-12-21	1.020	1.040	1.020	1.040	0.948	279,800
2021-12-20	1.030	1.050	1.020	1.030	0.939	2,656,600
2021-12-17	1.050	1.060	1.040	1.050	0.957	3,308,600
2021-12-16	1.040	1.040	1.020	1.040	0.948	1,219,200
2021-12-15	1.020	1.050	1.020	1.030	0.939	2,315,900
2021-12-14	1.020	1.050	1.020	1.020	0.930	5,054,600
2021-12-13	1.020	1.040	1.010	1.020	0.930	1,417,000
2021-12-10	1.030	1.040	1.010	1.010	0.921	720,900
2021-12-09	1.010	1.050	1.010	1.040	0.945	4,229,300
2021-12-08	1.010	1.020	1.000	1.000	0.909	5,401,900
2021-12-07	1.020	1.030	1.000	1.010	0.918	1,314,700
2021-12-06	1.020	1.030	1.020	1.020	0.927	1,356,400
2021-12-02	1.030	1.040	1.020	1.020	0.927	4,371,100
2021-12-01	1.030	1.040	1.020	1.030	0.936	2,405,100
2021-11-30	1.030	1.040	1.020	1.030	0.936	5,188,400
2021-11-29	1.030	1.040	1.020	1.040	0.945	3,744,800
2021-11-26	1.090	1.090	1.040	1.050	0.955	3,927,900
2021-11-25	1.080	1.110	1.080	1.090	0.991	1,996,500

← NewerPage 20 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.