KPJ Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	2.850	2.940	2.830	2.880	2.814	14,430,200
2025-04-29	2.740	2.870	2.740	2.850	2.785	19,146,400
2025-04-28	2.720	2.740	2.700	2.730	2.667	4,841,300
2025-04-25	2.730	2.740	2.690	2.720	2.658	8,624,900
2025-04-24	2.670	2.760	2.670	2.710	2.648	15,530,800
2025-04-23	2.630	2.670	2.620	2.660	2.599	12,356,300
2025-04-22	2.690	2.700	2.610	2.620	2.560	6,904,000
2025-04-21	2.680	2.750	2.680	2.710	2.648	10,445,000
2025-04-18	2.730	2.780	2.690	2.710	2.648	8,009,500
2025-04-17	2.710	2.750	2.680	2.730	2.667	4,081,200
2025-04-16	2.710	2.720	2.670	2.700	2.638	9,026,400
2025-04-15	2.630	2.750	2.630	2.700	2.638	10,334,700
2025-04-14	2.660	2.670	2.580	2.640	2.579	7,764,600
2025-04-11	2.610	2.680	2.550	2.650	2.589	7,000,000
2025-04-10	2.610	2.680	2.600	2.630	2.570	4,386,800
2025-04-09	2.610	2.630	2.460	2.570	2.511	17,342,000
2025-04-08	2.560	2.630	2.520	2.610	2.550	9,163,000
2025-04-07	2.640	2.640	2.490	2.560	2.501	24,543,600
2025-04-04	2.660	2.690	2.620	2.680	2.618	6,664,600
2025-04-03	2.610	2.700	2.610	2.660	2.599	16,941,100
2025-04-02	2.670	2.680	2.610	2.640	2.579	22,920,199
2025-03-28	2.690	2.700	2.630	2.660	2.599	13,044,100
2025-03-27	2.620	2.690	2.620	2.690	2.628	18,807,100
2025-03-26	2.640	2.660	2.620	2.620	2.560	4,598,400
2025-03-25	2.640	2.670	2.550	2.640	2.579	14,197,500
2025-03-24	2.600	2.670	2.590	2.640	2.579	10,595,100
2025-03-21	2.720	2.750	2.600	2.600	2.539	15,381,100
2025-03-20	2.710	2.740	2.680	2.720	2.657	13,649,700
2025-03-19	2.640	2.740	2.610	2.670	2.608	13,762,900
2025-03-17	2.680	2.680	2.630	2.650	2.588	10,630,700
2025-03-14	2.600	2.640	2.540	2.610	2.549	19,147,600
2025-03-13	2.540	2.610	2.500	2.600	2.539	13,639,300
2025-03-12	2.590	2.630	2.480	2.540	2.481	12,021,000
2025-03-11	2.720	2.740	2.560	2.590	2.530	22,797,699
2025-03-10	2.760	2.780	2.740	2.760	2.696	3,678,800
2025-03-07	2.750	2.780	2.690	2.760	2.696	16,259,000
2025-03-06	2.810	2.820	2.700	2.790	2.725	14,388,400
2025-03-05	2.660	2.820	2.660	2.780	2.715	15,254,900
2025-03-04	2.620	2.710	2.600	2.660	2.598	18,642,801
2025-03-03	2.430	2.640	2.420	2.640	2.578	26,855,301
2025-02-28	2.500	2.500	2.370	2.370	2.315	16,746,301
2025-02-27	2.470	2.530	2.470	2.490	2.432	1,710,300
2025-02-26	2.450	2.500	2.450	2.480	2.422	12,566,200
2025-02-25	2.530	2.530	2.430	2.470	2.412	13,235,400
2025-02-24	2.540	2.540	2.510	2.530	2.471	8,111,000
2025-02-21	2.450	2.540	2.430	2.540	2.481	3,586,000
2025-02-20	2.390	2.480	2.390	2.450	2.393	4,160,700
2025-02-19	2.480	2.490	2.390	2.390	2.334	5,589,400
2025-02-18	2.490	2.500	2.440	2.480	2.422	3,305,200
2025-02-17	2.490	2.490	2.450	2.480	2.422	3,387,100
2025-02-14	2.480	2.500	2.460	2.480	2.422	3,197,100
2025-02-13	2.460	2.500	2.450	2.480	2.422	7,947,600
2025-02-12	2.380	2.480	2.380	2.460	2.403	8,357,900
2025-02-10	2.400	2.410	2.380	2.380	2.324	2,901,400
2025-02-07	2.420	2.420	2.400	2.400	2.344	3,211,000
2025-02-06	2.370	2.410	2.330	2.400	2.344	13,486,900
2025-02-05	2.350	2.420	2.350	2.370	2.315	14,128,600
2025-02-04	2.290	2.370	2.260	2.350	2.295	7,384,200
2025-02-03	2.260	2.290	2.250	2.280	2.227	4,457,900
2025-01-31	2.250	2.280	2.240	2.260	2.207	4,872,900

← NewerPage 7 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.