KPJ Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.240	3.290	3.210	3.280	3.256	4,843,000
2026-04-21	3.310	3.310	3.190	3.240	3.216	1,921,700
2026-04-20	3.250	3.320	3.240	3.310	3.286	5,470,500
2026-04-17	3.220	3.270	3.190	3.250	3.226	7,265,900
2026-04-16	3.260	3.330	3.190	3.220	3.196	13,561,700
2026-04-15	3.250	3.300	3.210	3.250	3.226	9,336,900
2026-04-14	3.250	3.310	3.210	3.250	3.226	8,202,700
2026-04-13	3.270	3.280	3.210	3.250	3.226	6,873,400
2026-04-10	3.260	3.290	3.240	3.270	3.246	4,569,300
2026-04-09	3.290	3.360	3.200	3.260	3.236	7,531,200
2026-04-08	3.250	3.320	3.220	3.290	3.266	7,458,100
2026-04-07	3.180	3.240	3.120	3.220	3.196	18,166,400
2026-04-06	3.360	3.400	3.170	3.180	3.157	13,275,100
2026-04-03	3.520	3.520	3.340	3.360	3.335	5,402,000
2026-04-02	3.480	3.520	3.430	3.520	3.494	6,955,300
2026-04-01	3.440	3.490	3.420	3.480	3.454	12,667,600
2026-03-31	3.330	3.430	3.330	3.420	3.395	7,540,800
2026-03-30	3.460	3.460	3.300	3.360	3.335	8,299,100
2026-03-27	3.460	3.480	3.400	3.470	3.444	7,111,700
2026-03-26	3.410	3.460	3.360	3.460	3.421	10,412,200
2026-03-25	3.450	3.450	3.300	3.410	3.372	6,384,200
2026-03-24	3.420	3.490	3.370	3.400	3.362	8,738,200
2026-03-19	3.460	3.490	3.410	3.450	3.411	11,994,600
2026-03-18	3.360	3.530	3.340	3.500	3.461	15,577,600
2026-03-17	3.290	3.350	3.260	3.340	3.302	7,946,200
2026-03-16	3.320	3.330	3.250	3.280	3.243	7,792,300
2026-03-13	3.340	3.340	3.230	3.320	3.283	13,221,400
2026-03-12	3.300	3.350	3.230	3.340	3.302	18,094,500
2026-03-11	3.310	3.390	3.260	3.310	3.273	9,475,800
2026-03-10	3.100	3.340	3.090	3.320	3.283	12,089,400
2026-03-09	3.130	3.170	3.020	3.090	3.055	29,589,500
2026-03-06	3.120	3.230	3.060	3.210	3.174	27,755,600
2026-03-05	3.110	3.140	3.010	3.100	3.065	24,752,100
2026-03-04	3.200	3.280	3.090	3.100	3.065	35,155,102
2026-03-03	3.030	3.260	3.030	3.200	3.164	20,616,900
2026-03-02	2.890	3.060	2.840	3.030	2.996	18,521,400
2026-02-27	2.870	2.950	2.840	2.930	2.897	23,403,100
2026-02-26	2.870	2.880	2.850	2.870	2.838	2,631,100
2026-02-25	2.900	2.900	2.870	2.880	2.848	5,762,700
2026-02-24	2.890	2.900	2.870	2.900	2.867	6,196,900
2026-02-23	2.830	2.940	2.830	2.900	2.867	12,111,600
2026-02-20	2.800	2.870	2.800	2.820	2.788	8,567,500
2026-02-19	2.780	2.830	2.770	2.800	2.769	3,686,500
2026-02-16	2.790	2.800	2.760	2.800	2.769	3,783,200
2026-02-13	2.780	2.800	2.770	2.790	2.759	4,542,600
2026-02-12	2.780	2.800	2.760	2.780	2.749	6,739,500
2026-02-11	2.790	2.800	2.770	2.780	2.749	11,340,000
2026-02-10	2.790	2.810	2.750	2.770	2.739	2,423,900
2026-02-09	2.750	2.810	2.750	2.790	2.759	2,103,100
2026-02-06	2.740	2.780	2.700	2.750	2.719	5,536,400
2026-02-05	2.770	2.790	2.690	2.760	2.729	4,212,800
2026-02-04	2.790	2.790	2.730	2.770	2.739	3,745,600
2026-02-03	2.780	2.830	2.750	2.790	2.759	5,522,100
2026-01-30	2.780	2.780	2.760	2.770	2.739	7,830,000
2026-01-29	2.820	2.820	2.710	2.760	2.729	10,988,600
2026-01-28	2.770	2.830	2.770	2.820	2.788	19,031,500
2026-01-27	2.790	2.810	2.770	2.770	2.739	10,116,800
2026-01-26	2.770	2.810	2.770	2.790	2.759	7,403,800
2026-01-23	2.800	2.820	2.750	2.770	2.739	7,799,300
2026-01-22	2.750	2.810	2.750	2.800	2.769	7,365,600

← NewerPage 3 of 21 · 1,226 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.