KPJ Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	2.080	2.110	2.060	2.100	2.042	6,340,800
2024-10-30	2.070	2.100	2.050	2.090	2.032	7,896,000
2024-10-29	2.100	2.110	2.060	2.070	2.012	5,090,100
2024-10-28	2.150	2.150	2.100	2.110	2.051	6,289,500
2024-10-25	2.140	2.160	2.080	2.150	2.090	9,306,200
2024-10-24	2.140	2.150	2.130	2.140	2.081	1,647,700
2024-10-23	2.150	2.160	2.130	2.140	2.081	3,165,200
2024-10-22	2.130	2.180	2.100	2.140	2.081	8,269,800
2024-10-21	2.100	2.140	2.100	2.130	2.071	2,994,400
2024-10-18	2.080	2.110	2.080	2.100	2.042	3,457,400
2024-10-17	2.070	2.090	2.060	2.080	2.022	6,338,400
2024-10-16	2.090	2.100	2.040	2.060	2.003	5,032,700
2024-10-15	2.060	2.110	2.060	2.100	2.042	5,767,200
2024-10-14	2.100	2.100	2.050	2.050	1.993	3,266,200
2024-10-11	2.100	2.100	2.080	2.080	2.022	1,838,500
2024-10-10	2.090	2.110	2.080	2.090	2.032	7,017,200
2024-10-09	2.110	2.110	2.070	2.090	2.032	2,145,300
2024-10-08	2.080	2.110	2.070	2.110	2.051	4,572,200
2024-10-07	2.100	2.130	2.080	2.090	2.032	6,757,000
2024-10-04	2.100	2.120	2.070	2.100	2.042	4,068,000
2024-10-03	2.110	2.130	2.070	2.110	2.051	4,192,500
2024-10-02	2.110	2.130	2.050	2.100	2.042	7,048,600
2024-10-01	2.130	2.140	2.090	2.120	2.061	3,107,400
2024-09-30	2.120	2.130	2.080	2.120	2.061	9,176,200
2024-09-27	2.090	2.130	2.050	2.120	2.061	10,745,700
2024-09-26	2.110	2.110	2.070	2.080	2.022	8,595,200
2024-09-25	2.170	2.180	2.070	2.110	2.051	16,561,199
2024-09-24	2.150	2.180	2.140	2.150	2.090	10,654,500
2024-09-23	2.180	2.200	2.130	2.140	2.081	8,691,400
2024-09-20	2.110	2.200	2.110	2.190	2.129	12,954,200
2024-09-19	2.070	2.130	2.060	2.110	2.051	11,903,500
2024-09-18	2.050	2.100	2.040	2.080	2.022	7,460,400
2024-09-17	1.970	2.070	1.970	2.060	2.003	10,129,400
2024-09-13	1.960	1.990	1.940	1.970	1.915	1,674,900
2024-09-12	1.900	1.970	1.900	1.960	1.906	5,036,700
2024-09-11	1.970	1.970	1.910	1.910	1.847	3,635,400
2024-09-10	1.930	2.000	1.930	1.970	1.905	6,965,900
2024-09-09	1.940	1.940	1.910	1.920	1.857	1,336,100
2024-09-06	1.930	1.950	1.910	1.940	1.876	1,840,100
2024-09-05	1.960	1.960	1.920	1.940	1.876	3,846,400
2024-09-04	1.910	1.960	1.910	1.950	1.886	1,313,800
2024-09-03	1.930	1.950	1.920	1.930	1.867	2,130,200
2024-09-02	1.910	1.930	1.890	1.930	1.867	4,314,900
2024-08-30	1.870	1.920	1.860	1.920	1.857	11,705,600
2024-08-29	1.860	1.910	1.850	1.860	1.799	11,963,700
2024-08-28	1.880	1.890	1.830	1.850	1.789	6,499,400
2024-08-27	1.880	1.900	1.880	1.880	1.818	2,702,200
2024-08-26	1.900	1.910	1.870	1.890	1.828	3,552,900
2024-08-23	1.890	1.910	1.870	1.890	1.828	1,118,300
2024-08-22	1.890	1.910	1.880	1.890	1.828	4,550,300
2024-08-21	1.900	1.930	1.870	1.900	1.838	7,702,700
2024-08-20	1.900	1.910	1.890	1.900	1.838	4,915,000
2024-08-19	1.900	1.910	1.880	1.900	1.838	2,492,800
2024-08-16	1.890	1.920	1.890	1.900	1.838	3,364,100
2024-08-15	1.900	1.900	1.890	1.890	1.828	4,605,600
2024-08-14	1.910	1.920	1.890	1.890	1.828	5,283,800
2024-08-13	1.900	1.920	1.880	1.900	1.838	6,849,800
2024-08-12	1.910	1.920	1.880	1.890	1.828	6,687,900
2024-08-09	1.890	1.910	1.880	1.880	1.818	8,199,500
2024-08-08	1.830	1.890	1.810	1.860	1.799	10,720,300

← NewerPage 9 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.