KPJ Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.760	2.760	2.730	2.750	2.719	6,160,400
2026-01-20	2.760	2.760	2.700	2.760	2.729	7,314,700
2026-01-19	2.770	2.780	2.740	2.760	2.729	3,108,200
2026-01-16	2.770	2.780	2.710	2.770	2.739	4,348,300
2026-01-15	2.800	2.800	2.770	2.790	2.759	2,752,800
2026-01-14	2.750	2.810	2.750	2.790	2.759	4,995,300
2026-01-13	2.730	2.760	2.720	2.750	2.719	10,923,700
2026-01-12	2.700	2.760	2.700	2.730	2.699	13,803,300
2026-01-09	2.680	2.720	2.680	2.700	2.670	3,607,000
2026-01-08	2.680	2.710	2.680	2.680	2.650	1,512,400
2026-01-07	2.680	2.710	2.660	2.680	2.650	2,967,700
2026-01-06	2.700	2.730	2.680	2.680	2.650	6,199,700
2026-01-05	2.700	2.740	2.680	2.700	2.670	6,003,700
2026-01-02	2.690	2.720	2.690	2.690	2.660	818,200
2025-12-31	2.690	2.710	2.690	2.690	2.660	4,065,400
2025-12-30	2.650	2.700	2.650	2.690	2.660	2,194,000
2025-12-29	2.630	2.690	2.630	2.650	2.620	1,836,700
2025-12-26	2.670	2.680	2.650	2.650	2.620	791,000
2025-12-24	2.720	2.720	2.670	2.670	2.640	1,434,900
2025-12-23	2.700	2.760	2.700	2.720	2.689	3,956,500
2025-12-22	2.670	2.730	2.670	2.700	2.670	4,190,700
2025-12-19	2.620	2.690	2.610	2.670	2.640	1,598,100
2025-12-18	2.580	2.650	2.570	2.620	2.591	434,100
2025-12-17	2.620	2.620	2.570	2.600	2.571	354,200
2025-12-16	2.600	2.630	2.570	2.600	2.571	2,150,700
2025-12-15	2.640	2.640	2.600	2.600	2.571	3,631,900
2025-12-12	2.620	2.650	2.600	2.650	2.620	4,722,000
2025-12-11	2.570	2.630	2.570	2.620	2.591	3,689,000
2025-12-10	2.680	2.680	2.570	2.570	2.541	2,528,100
2025-12-09	2.630	2.670	2.630	2.660	2.630	2,284,900
2025-12-08	2.600	2.650	2.570	2.630	2.600	5,879,200
2025-12-05	2.580	2.620	2.550	2.600	2.571	1,428,600
2025-12-04	2.610	2.620	2.550	2.580	2.539	6,121,900
2025-12-03	2.570	2.620	2.550	2.610	2.568	1,838,400
2025-12-02	2.520	2.620	2.520	2.570	2.529	2,116,600
2025-12-01	2.590	2.650	2.520	2.520	2.480	3,292,300
2025-11-28	2.680	2.680	2.590	2.590	2.549	2,189,700
2025-11-27	2.700	2.710	2.680	2.700	2.657	2,171,700
2025-11-26	2.640	2.710	2.640	2.680	2.637	4,104,700
2025-11-25	2.620	2.650	2.600	2.640	2.598	5,190,700
2025-11-24	2.730	2.760	2.570	2.600	2.559	8,992,800
2025-11-21	2.770	2.770	2.700	2.730	2.686	3,028,700
2025-11-20	2.720	2.770	2.710	2.770	2.726	1,073,000
2025-11-19	2.690	2.710	2.660	2.700	2.657	3,452,400
2025-11-18	2.680	2.710	2.660	2.690	2.647	3,720,900
2025-11-17	2.680	2.720	2.660	2.710	2.667	2,119,400
2025-11-14	2.660	2.730	2.660	2.680	2.637	3,937,900
2025-11-13	2.720	2.730	2.660	2.670	2.627	4,336,300
2025-11-12	2.700	2.750	2.680	2.710	2.667	5,227,000
2025-11-11	2.700	2.720	2.660	2.690	2.647	3,883,000
2025-11-10	2.680	2.720	2.680	2.700	2.657	1,552,700
2025-11-07	2.700	2.710	2.660	2.690	2.647	3,379,200
2025-11-06	2.710	2.750	2.680	2.680	2.637	2,071,300
2025-11-05	2.800	2.800	2.720	2.740	2.696	6,483,100
2025-11-04	2.870	2.870	2.790	2.800	2.755	2,255,300
2025-11-03	2.840	2.880	2.840	2.860	2.814	5,766,300
2025-10-31	2.800	2.840	2.790	2.840	2.795	6,671,500
2025-10-30	2.820	2.850	2.760	2.800	2.755	10,116,500
2025-10-29	2.840	2.860	2.810	2.810	2.765	8,781,800
2025-10-28	2.900	2.900	2.840	2.840	2.795	12,043,900

← NewerPage 4 of 5 · 245 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.