KPJ Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	2.580	2.610	2.560	2.580	2.528	8,881,600
2025-07-28	2.600	2.600	2.560	2.580	2.528	2,232,200
2025-07-25	2.620	2.620	2.580	2.600	2.548	7,693,800
2025-07-24	2.580	2.610	2.560	2.600	2.548	6,307,500
2025-07-23	2.540	2.620	2.530	2.580	2.528	11,049,900
2025-07-22	2.550	2.590	2.540	2.540	2.489	11,397,500
2025-07-21	2.560	2.590	2.500	2.570	2.518	11,335,200
2025-07-18	2.550	2.580	2.530	2.560	2.509	18,100,301
2025-07-17	2.520	2.560	2.490	2.550	2.499	23,044,301
2025-07-16	2.640	2.640	2.500	2.500	2.450	25,017,801
2025-07-15	2.700	2.710	2.610	2.640	2.587	11,177,400
2025-07-14	2.620	2.700	2.620	2.670	2.616	2,924,400
2025-07-11	2.590	2.640	2.570	2.620	2.567	7,021,300
2025-07-10	2.590	2.610	2.560	2.590	2.538	17,683,000
2025-07-09	2.620	2.640	2.600	2.610	2.558	5,464,000
2025-07-08	2.670	2.670	2.600	2.600	2.548	9,671,800
2025-07-07	2.690	2.690	2.640	2.670	2.616	3,662,700
2025-07-04	2.670	2.710	2.640	2.690	2.636	6,723,000
2025-07-03	2.590	2.670	2.580	2.660	2.607	10,931,800
2025-07-02	2.590	2.630	2.570	2.590	2.538	13,524,000
2025-07-01	2.660	2.670	2.580	2.590	2.538	11,191,500
2025-06-30	2.570	2.700	2.570	2.660	2.607	18,193,400
2025-06-26	2.560	2.600	2.540	2.560	2.509	14,307,100
2025-06-25	2.520	2.580	2.500	2.560	2.509	24,891,000
2025-06-24	2.630	2.640	2.520	2.520	2.469	25,512,500
2025-06-23	2.550	2.620	2.350	2.620	2.567	28,556,100
2025-06-20	2.660	2.660	2.560	2.580	2.528	34,155,199
2025-06-19	2.710	2.730	2.660	2.670	2.616	15,311,400
2025-06-18	2.720	2.740	2.710	2.710	2.648	9,700,100
2025-06-17	2.790	2.790	2.690	2.710	2.648	17,868,600
2025-06-16	2.780	2.810	2.770	2.780	2.716	6,278,000
2025-06-13	2.810	2.820	2.780	2.790	2.726	6,821,000
2025-06-12	2.810	2.820	2.760	2.800	2.736	23,980,199
2025-06-11	2.800	2.830	2.770	2.810	2.745	14,079,200
2025-06-10	2.810	2.820	2.800	2.800	2.736	10,754,600
2025-06-09	2.760	2.820	2.760	2.810	2.745	9,645,600
2025-06-06	2.780	2.810	2.750	2.750	2.687	25,277,699
2025-06-05	2.750	2.800	2.720	2.780	2.716	32,034,500
2025-06-04	2.740	2.790	2.720	2.750	2.687	24,859,801
2025-06-03	2.720	2.750	2.660	2.730	2.667	25,362,801
2025-05-30	2.880	2.910	2.670	2.720	2.658	81,423,602
2025-05-29	2.990	2.990	2.940	2.960	2.892	8,250,800
2025-05-28	2.980	2.990	2.940	2.980	2.912	9,830,700
2025-05-27	2.970	3.010	2.950	2.960	2.892	7,126,800
2025-05-26	2.870	2.990	2.870	2.970	2.902	4,749,200
2025-05-23	2.900	2.930	2.880	2.900	2.833	8,811,700
2025-05-22	2.960	2.980	2.880	2.900	2.833	13,740,700
2025-05-21	2.950	2.990	2.920	2.970	2.902	9,124,900
2025-05-20	3.000	3.020	2.940	2.940	2.872	7,317,700
2025-05-19	2.950	3.010	2.890	2.980	2.912	10,842,000
2025-05-16	2.970	2.980	2.820	2.950	2.882	20,494,801
2025-05-15	3.020	3.030	2.930	2.950	2.882	15,540,900
2025-05-14	3.020	3.050	3.000	3.010	2.941	16,586,400
2025-05-13	2.970	3.020	2.970	3.020	2.951	15,192,100
2025-05-09	2.970	2.970	2.920	2.950	2.882	4,733,600
2025-05-08	2.930	2.970	2.900	2.940	2.872	7,064,000
2025-05-07	2.880	2.930	2.880	2.930	2.863	5,926,800
2025-05-06	2.910	2.920	2.850	2.870	2.804	5,389,800
2025-05-05	2.960	2.960	2.850	2.900	2.833	6,803,200
2025-05-02	2.880	2.960	2.870	2.950	2.882	7,470,800

← NewerPage 6 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.