KPJ Healthcare Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.450	2.470	2.390	2.420	2.420	1,284,600
2026-10-16	2.500	2.500	2.440	2.470	2.470	659,200
2026-10-15	2.530	2.530	2.470	2.500	2.500	3,059,300
2026-10-14	2.460	2.530	2.440	2.520	2.520	6,363,800
2026-10-13	2.370	2.500	2.350	2.460	2.460	8,929,000
2026-10-12	2.500	2.500	2.360	2.370	2.370	8,955,500
2026-10-09	2.550	2.550	2.480	2.500	2.500	4,755,400
2026-10-08	2.520	2.550	2.490	2.520	2.520	3,203,800
2026-10-07	2.570	2.570	2.500	2.500	2.500	3,526,300
2026-10-06	2.590	2.590	2.560	2.570	2.570	1,690,600
2026-10-05	2.590	2.610	2.570	2.590	2.590	3,915,800
2026-10-02	2.630	2.660	2.590	2.590	2.590	4,983,500
2026-10-01	2.690	2.690	2.600	2.600	2.600	4,743,800
2026-09-30	2.690	2.710	2.650	2.690	2.690	6,419,800
2026-09-29	2.610	2.710	2.610	2.690	2.690	5,619,100
2026-09-28	2.670	2.670	2.610	2.610	2.610	3,227,900
2026-09-25	2.680	2.690	2.630	2.670	2.670	4,405,600
2026-09-24	2.690	2.710	2.660	2.670	2.670	8,653,500
2026-09-23	2.660	2.700	2.630	2.690	2.690	4,119,100
2026-09-22	2.560	2.650	2.550	2.650	2.650	4,852,100
2026-09-21	2.550	2.590	2.540	2.550	2.550	2,943,400

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.