KPJ Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	2.290	2.290	2.210	2.230	2.178	2,699,800
2025-01-27	2.260	2.310	2.240	2.280	2.227	7,625,600
2025-01-24	2.260	2.290	2.230	2.260	2.207	5,518,100
2025-01-23	2.260	2.280	2.240	2.270	2.217	5,217,600
2025-01-22	2.250	2.270	2.240	2.270	2.217	7,384,300
2025-01-21	2.240	2.260	2.210	2.240	2.188	3,698,200
2025-01-20	2.240	2.260	2.230	2.240	2.188	1,940,500
2025-01-17	2.220	2.270	2.170	2.240	2.188	8,085,500
2025-01-16	2.260	2.290	2.220	2.240	2.188	6,907,100
2025-01-15	2.320	2.320	2.240	2.250	2.198	7,206,000
2025-01-14	2.370	2.370	2.310	2.320	2.266	3,976,100
2025-01-13	2.360	2.370	2.290	2.350	2.295	4,590,300
2025-01-10	2.350	2.370	2.330	2.360	2.305	6,458,000
2025-01-09	2.390	2.390	2.300	2.320	2.266	6,075,500
2025-01-08	2.360	2.400	2.360	2.390	2.334	4,196,700
2025-01-07	2.370	2.420	2.360	2.370	2.315	11,135,800
2025-01-06	2.360	2.390	2.340	2.370	2.315	7,365,300
2025-01-03	2.360	2.380	2.340	2.350	2.295	14,344,300
2025-01-02	2.450	2.450	2.340	2.350	2.295	4,524,200
2024-12-31	2.410	2.440	2.390	2.430	2.373	4,462,900
2024-12-30	2.410	2.440	2.390	2.430	2.373	1,009,800
2024-12-27	2.320	2.400	2.320	2.380	2.324	5,243,400
2024-12-26	2.330	2.360	2.320	2.320	2.266	8,460,900
2024-12-24	2.360	2.380	2.330	2.350	2.295	3,046,400
2024-12-23	2.450	2.460	2.340	2.360	2.305	8,157,400
2024-12-20	2.410	2.460	2.400	2.450	2.393	13,902,700
2024-12-19	2.350	2.460	2.350	2.460	2.403	12,172,800
2024-12-18	2.390	2.410	2.350	2.360	2.305	12,743,100
2024-12-17	2.400	2.420	2.380	2.390	2.334	9,758,100
2024-12-16	2.370	2.400	2.330	2.400	2.344	11,535,100
2024-12-13	2.330	2.400	2.320	2.380	2.324	12,360,700
2024-12-12	2.260	2.360	2.240	2.340	2.285	44,394,898
2024-12-11	2.510	2.510	2.260	2.270	2.217	47,259,898
2024-12-10	2.480	2.530	2.480	2.500	2.442	14,401,700
2024-12-09	2.530	2.530	2.460	2.500	2.442	7,049,100
2024-12-06	2.520	2.540	2.480	2.520	2.450	16,654,400
2024-12-05	2.490	2.540	2.490	2.520	2.450	17,426,400
2024-12-04	2.480	2.510	2.470	2.480	2.411	10,781,000
2024-12-03	2.440	2.520	2.440	2.480	2.411	18,856,301
2024-12-02	2.500	2.500	2.390	2.440	2.372	10,627,200
2024-11-29	2.510	2.520	2.470	2.490	2.421	8,742,300
2024-11-28	2.480	2.520	2.440	2.500	2.431	9,238,500
2024-11-27	2.410	2.540	2.410	2.470	2.401	11,408,000
2024-11-26	2.320	2.450	2.320	2.400	2.333	17,060,801
2024-11-25	2.300	2.340	2.300	2.330	2.265	8,243,600
2024-11-22	2.290	2.320	2.290	2.290	2.226	6,231,300
2024-11-21	2.240	2.320	2.230	2.290	2.226	8,593,900
2024-11-20	2.240	2.260	2.220	2.240	2.178	9,072,700
2024-11-19	2.230	2.260	2.220	2.240	2.178	5,961,900
2024-11-18	2.210	2.230	2.200	2.220	2.158	7,918,300
2024-11-15	2.190	2.250	2.180	2.220	2.158	11,907,300
2024-11-14	2.220	2.260	2.190	2.200	2.139	17,729,400
2024-11-13	2.170	2.290	2.170	2.200	2.139	10,956,000
2024-11-12	2.130	2.200	2.120	2.170	2.110	8,690,500
2024-11-11	2.140	2.170	2.110	2.120	2.061	3,317,900
2024-11-08	2.160	2.170	2.130	2.140	2.081	2,896,300
2024-11-07	2.100	2.160	2.100	2.150	2.090	7,055,600
2024-11-06	2.110	2.140	2.090	2.100	2.042	6,662,500
2024-11-05	2.080	2.110	2.070	2.100	2.042	12,364,000
2024-11-04	2.100	2.140	2.080	2.080	2.022	8,455,100

← NewerPage 8 of 21 · 1,227 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.