KPJ Healthcare Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 1.090 | 1.100 | 1.080 | 1.090 | 0.991 | 2,001,400 |
| 2021-11-23 | 1.110 | 1.110 | 1.100 | 1.100 | 1.000 | 647,300 |
| 2021-11-22 | 1.130 | 1.130 | 1.110 | 1.120 | 1.018 | 870,200 |
| 2021-11-19 | 1.110 | 1.130 | 1.100 | 1.130 | 1.027 | 1,557,700 |
| 2021-11-18 | 1.110 | 1.120 | 1.100 | 1.110 | 1.009 | 6,704,500 |
| 2021-11-17 | 1.130 | 1.130 | 1.100 | 1.110 | 1.009 | 923,000 |
| 2021-11-16 | 1.110 | 1.130 | 1.100 | 1.130 | 1.027 | 1,996,300 |
| 2021-11-15 | 1.100 | 1.120 | 1.100 | 1.110 | 1.009 | 655,400 |
| 2021-11-12 | 1.080 | 1.120 | 1.080 | 1.110 | 1.009 | 1,897,500 |
| 2021-11-11 | 1.110 | 1.110 | 1.080 | 1.090 | 0.991 | 4,420,100 |
| 2021-11-10 | 1.110 | 1.120 | 1.100 | 1.110 | 1.009 | 1,312,300 |
| 2021-11-09 | 1.120 | 1.130 | 1.110 | 1.110 | 1.009 | 2,238,900 |
| 2021-11-08 | 1.120 | 1.120 | 1.100 | 1.120 | 1.018 | 3,401,600 |
| 2021-11-05 | 1.130 | 1.130 | 1.110 | 1.120 | 1.018 | 2,073,200 |
| 2021-11-03 | 1.130 | 1.140 | 1.120 | 1.130 | 1.027 | 1,895,000 |
| 2021-11-02 | 1.130 | 1.130 | 1.110 | 1.130 | 1.027 | 1,834,900 |
| 2021-11-01 | 1.120 | 1.130 | 1.110 | 1.120 | 1.018 | 6,706,700 |
| 2021-10-29 | 1.130 | 1.140 | 1.130 | 1.140 | 1.036 | 2,062,000 |
| 2021-10-28 | 1.120 | 1.140 | 1.110 | 1.130 | 1.027 | 2,616,300 |
| 2021-10-27 | 1.140 | 1.140 | 1.110 | 1.120 | 1.018 | 3,574,800 |
| 2021-10-26 | 1.150 | 1.160 | 1.120 | 1.140 | 1.036 | 2,307,100 |
| 2021-10-25 | 1.130 | 1.170 | 1.120 | 1.150 | 1.045 | 4,630,400 |
| 2021-10-22 | 1.090 | 1.140 | 1.090 | 1.120 | 1.018 | 5,471,800 |
| 2021-10-21 | 1.110 | 1.110 | 1.100 | 1.100 | 1.000 | 6,424,600 |
| 2021-10-20 | 1.130 | 1.130 | 1.100 | 1.120 | 1.018 | 1,395,300 |
| 2021-10-18 | 1.140 | 1.140 | 1.120 | 1.120 | 1.018 | 3,313,500 |
| 2021-10-15 | 1.130 | 1.140 | 1.120 | 1.140 | 1.036 | 3,044,300 |
| 2021-10-14 | 1.150 | 1.150 | 1.120 | 1.140 | 1.036 | 3,127,000 |
← NewerPage 21 of 21 · 1,228 trading days
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.