Skip to main content
logo
KPJ Healthcare Berhad (KLSE:KPJ)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.710
+0.030 (1.12%)
At close: Nov 17, 2025

KPJ Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 20252.682.722.662.712.711.12%2,119,400
Nov 14, 20252.662.732.662.682.680.37%3,937,900
Nov 13, 20252.722.732.662.672.67-1.48%4,336,300
Nov 12, 20252.702.752.682.712.710.74%5,227,000
Nov 11, 20252.702.722.662.692.69-0.37%3,883,000
Nov 10, 20252.682.722.682.702.700.37%1,552,700
Nov 7, 20252.702.712.662.692.690.37%3,379,200
Nov 6, 20252.712.752.682.682.68-2.19%2,071,300
Nov 5, 20252.802.802.722.742.74-2.14%6,483,100
Nov 4, 20252.872.872.792.802.80-2.10%2,255,300
Nov 3, 20252.842.882.842.862.860.70%5,766,300
Oct 31, 20252.802.842.792.842.841.43%6,671,500
Oct 30, 20252.822.852.762.802.80-0.36%10,116,500
Oct 29, 20252.842.862.812.812.81-1.06%8,781,800
Oct 28, 20252.902.902.842.842.84-1.73%12,043,900
Oct 27, 20252.892.922.862.892.89-13,585,200
Oct 24, 20252.902.912.872.892.89-0.34%7,375,900
Oct 23, 20252.852.922.852.902.901.75%5,706,400
Oct 22, 20252.872.882.852.852.85-1.04%6,407,100
Oct 21, 20252.882.892.862.882.880.35%8,127,800
Oct 17, 20252.842.892.832.872.871.06%10,600,500
Oct 16, 20252.852.892.842.842.84-0.35%7,081,600
Oct 15, 20252.822.882.822.852.850.71%6,464,800
Oct 14, 20252.862.862.802.832.83-0.70%6,708,900
Oct 13, 20252.802.862.782.852.85-5,888,700
Oct 10, 20252.852.882.852.852.85-2,346,600
Oct 9, 20252.802.872.802.852.851.79%12,012,900
Oct 8, 20252.772.812.752.802.80-0.36%4,637,100
Oct 7, 20252.822.822.742.812.81-0.35%8,494,200
Oct 6, 20252.772.832.742.822.821.81%5,463,900
Oct 3, 20252.792.822.742.772.770.36%8,849,500
Oct 2, 20252.752.782.752.762.76-1.08%29,966,400
Oct 1, 20252.752.802.692.792.791.45%9,490,200
Sep 30, 20252.702.762.702.752.751.85%19,699,500
Sep 29, 20252.672.722.672.702.700.75%10,456,600
Sep 26, 20252.592.692.582.682.683.88%23,036,600
Sep 25, 20252.562.592.562.582.580.78%7,655,000
Sep 24, 20252.532.572.532.562.561.19%6,413,100
Sep 23, 20252.512.542.512.532.530.80%1,884,200
Sep 22, 20252.512.542.492.512.51-26,399,000
Sep 19, 20252.512.542.502.512.51-27,640,200
Sep 18, 20252.502.532.502.512.500.40%23,119,000
Sep 17, 20252.502.532.482.502.49-12,701,100
Sep 12, 20252.512.512.482.502.490.40%7,901,000
Sep 11, 20252.442.552.442.492.482.05%15,289,800
Sep 10, 20252.372.472.362.442.432.95%12,879,000
Sep 9, 20252.392.402.362.372.36-0.42%14,723,000
Sep 8, 20252.392.412.342.382.370.42%8,060,600
Sep 4, 20252.432.432.362.372.36-2.47%14,786,100
Sep 3, 20252.462.482.412.432.42-1.22%14,112,900