KPJ Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.890	2.920	2.860	2.890	2.844	13,585,200
2025-10-24	2.900	2.910	2.870	2.890	2.844	7,375,900
2025-10-23	2.850	2.920	2.850	2.900	2.854	5,706,400
2025-10-22	2.870	2.880	2.850	2.850	2.805	6,407,100
2025-10-21	2.880	2.890	2.860	2.880	2.834	8,127,800
2025-10-17	2.840	2.890	2.830	2.870	2.824	10,600,500
2025-10-16	2.850	2.890	2.840	2.840	2.795	7,081,600
2025-10-15	2.820	2.880	2.820	2.850	2.805	6,464,800
2025-10-14	2.860	2.860	2.800	2.830	2.785	6,708,900
2025-10-13	2.800	2.860	2.780	2.850	2.805	5,888,700
2025-10-10	2.850	2.880	2.850	2.850	2.805	2,346,600
2025-10-09	2.800	2.870	2.800	2.850	2.805	12,012,900
2025-10-08	2.770	2.810	2.750	2.800	2.755	4,637,100
2025-10-07	2.820	2.820	2.740	2.810	2.765	8,494,200
2025-10-06	2.770	2.830	2.740	2.820	2.775	5,463,900
2025-10-03	2.790	2.820	2.740	2.770	2.726	8,849,500
2025-10-02	2.750	2.780	2.750	2.760	2.716	29,966,400
2025-10-01	2.750	2.800	2.690	2.790	2.745	9,490,200
2025-09-30	2.700	2.760	2.700	2.750	2.706	19,699,500
2025-09-29	2.670	2.720	2.670	2.700	2.657	10,456,600
2025-09-26	2.590	2.690	2.580	2.680	2.637	23,036,600
2025-09-25	2.560	2.590	2.560	2.580	2.539	7,655,000
2025-09-24	2.530	2.570	2.530	2.560	2.519	6,413,100
2025-09-23	2.510	2.540	2.510	2.530	2.490	1,884,200
2025-09-22	2.510	2.540	2.490	2.510	2.470	26,399,000
2025-09-19	2.510	2.540	2.500	2.510	2.470	27,640,199
2025-09-18	2.500	2.530	2.500	2.510	2.460	23,119,000
2025-09-17	2.500	2.530	2.480	2.500	2.450	12,701,100
2025-09-12	2.510	2.510	2.480	2.500	2.450	7,901,000
2025-09-11	2.440	2.550	2.440	2.490	2.440	15,289,800
2025-09-10	2.370	2.470	2.360	2.440	2.391	12,879,000
2025-09-09	2.390	2.400	2.360	2.370	2.322	14,723,000
2025-09-08	2.390	2.410	2.340	2.380	2.332	8,060,600
2025-09-04	2.430	2.430	2.360	2.370	2.322	14,786,100
2025-09-03	2.460	2.480	2.410	2.430	2.381	14,112,900
2025-09-02	2.600	2.600	2.460	2.460	2.411	18,429,600
2025-08-29	2.650	2.660	2.560	2.600	2.548	8,780,400
2025-08-28	2.700	2.710	2.610	2.610	2.558	4,592,200
2025-08-27	2.630	2.720	2.600	2.700	2.646	26,742,000
2025-08-26	2.720	2.760	2.620	2.620	2.567	12,514,300
2025-08-25	2.740	2.760	2.690	2.720	2.665	8,209,000
2025-08-22	2.770	2.810	2.740	2.740	2.685	2,975,000
2025-08-21	2.780	2.780	2.740	2.770	2.714	15,803,100
2025-08-20	2.850	2.850	2.760	2.780	2.724	6,338,200
2025-08-19	2.880	2.880	2.820	2.850	2.793	13,727,500
2025-08-18	2.880	2.900	2.840	2.880	2.822	8,935,300
2025-08-15	2.840	2.880	2.810	2.880	2.822	12,173,200
2025-08-14	2.900	2.900	2.770	2.840	2.783	20,111,199
2025-08-13	2.900	2.910	2.820	2.900	2.842	14,316,600
2025-08-12	2.890	2.900	2.800	2.900	2.842	13,335,600
2025-08-11	2.850	2.910	2.820	2.900	2.842	5,210,100
2025-08-08	2.810	2.860	2.770	2.850	2.793	5,662,700
2025-08-07	2.790	2.820	2.780	2.800	2.744	13,070,100
2025-08-06	2.770	2.790	2.730	2.790	2.734	18,745,199
2025-08-05	2.660	2.750	2.650	2.750	2.695	20,504,100
2025-08-04	2.650	2.670	2.640	2.660	2.607	6,694,600
2025-08-01	2.580	2.670	2.570	2.650	2.597	8,668,600
2025-07-31	2.550	2.610	2.540	2.590	2.538	11,575,800
2025-07-30	2.590	2.590	2.550	2.550	2.499	4,173,000
2025-07-29	2.580	2.610	2.560	2.580	2.528	8,881,600

← NewerPage 5 of 21 · 1,223 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.