KPJ Healthcare Bhd historical data

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

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
2026-09-18	2.560	2.570	2.530	2.550	2.550	5,314,700
2026-09-17	2.600	2.640	2.550	2.570	2.559	10,121,900
2026-09-15	2.590	2.620	2.560	2.600	2.589	5,204,200
2026-09-14	2.560	2.600	2.530	2.600	2.589	8,657,900
2026-09-11	2.670	2.670	2.540	2.550	2.539	9,200,300
2026-09-10	2.700	2.700	2.660	2.670	2.659	6,911,700
2026-09-09	2.610	2.710	2.610	2.700	2.688	14,643,800
2026-09-08	2.720	2.730	2.590	2.610	2.599	15,029,700
2026-09-07	2.700	2.750	2.680	2.720	2.708	19,110,301
2026-09-04	2.710	2.720	2.670	2.690	2.679	7,201,200
2026-09-03	2.690	2.750	2.670	2.700	2.688	17,566,600
2026-09-02	2.700	2.720	2.680	2.690	2.679	8,795,300
2026-09-01	2.700	2.720	2.640	2.700	2.688	10,786,800
2026-08-28	2.710	2.710	2.630	2.700	2.688	13,083,700
2026-08-27	2.710	2.740	2.680	2.700	2.688	18,856,801
2026-08-26	2.800	2.850	2.680	2.700	2.688	50,274,801
2026-08-24	3.100	3.100	2.770	2.800	2.788	66,540,203
2026-08-21	3.140	3.140	3.100	3.120	3.107	11,472,300
2026-08-20	3.130	3.220	3.090	3.130	3.117	11,717,700
2026-08-19	3.070	3.150	3.070	3.130	3.117	28,791,600
2026-08-18	3.050	3.050	3.010	3.020	3.007	4,217,400
2026-08-17	3.070	3.070	3.020	3.030	3.017	13,410,100
2026-08-14	3.050	3.080	3.040	3.060	3.047	7,944,900
2026-08-13	3.070	3.070	3.010	3.050	3.037	10,921,600
2026-08-12	3.080	3.090	3.060	3.070	3.057	3,475,900
2026-08-11	3.100	3.100	3.060	3.080	3.067	11,993,400
2026-08-10	3.050	3.110	3.050	3.100	3.087	2,046,300
2026-08-07	3.080	3.100	3.050	3.050	3.037	6,353,700
2026-08-06	3.070	3.120	3.060	3.100	3.087	4,542,000
2026-08-05	3.120	3.150	3.070	3.070	3.057	2,722,600
2026-08-04	3.090	3.130	3.030	3.130	3.117	3,560,900
2026-08-03	3.100	3.120	3.060	3.070	3.057	1,948,600
2026-07-31	3.130	3.150	3.090	3.100	3.087	2,626,100
2026-07-30	3.120	3.140	3.100	3.120	3.107	5,824,300
2026-07-29	3.180	3.180	3.100	3.120	3.107	6,584,300
2026-07-28	3.170	3.180	3.120	3.150	3.137	5,286,000
2026-07-27	3.140	3.180	3.100	3.150	3.137	4,983,600
2026-07-24	3.140	3.140	3.110	3.120	3.107	3,819,500
2026-07-23	3.090	3.150	3.080	3.130	3.117	5,763,300

Page 1 of 5 · 245 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.