KPJ Healthcare Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	3.46	3.49	3.41	3.45	3.45	-1.43%	11,994,600
Mar 18, 2026	3.36	3.53	3.34	3.50	3.50	4.79%	15,577,600
Mar 17, 2026	3.29	3.35	3.26	3.34	3.34	1.83%	7,946,200
Mar 16, 2026	3.32	3.33	3.25	3.28	3.28	-1.20%	7,792,300
Mar 13, 2026	3.34	3.34	3.23	3.32	3.32	-0.60%	13,221,400
Mar 12, 2026	3.30	3.35	3.23	3.34	3.34	0.91%	18,094,500
Mar 11, 2026	3.31	3.39	3.26	3.31	3.31	-0.30%	9,475,800
Mar 10, 2026	3.10	3.34	3.09	3.32	3.32	7.44%	12,089,400
Mar 9, 2026	3.13	3.17	3.02	3.09	3.09	-3.74%	29,589,500
Mar 6, 2026	3.12	3.23	3.06	3.21	3.21	3.55%	27,755,600
Mar 5, 2026	3.11	3.14	3.01	3.10	3.10	-	24,752,100
Mar 4, 2026	3.20	3.28	3.09	3.10	3.10	-3.13%	35,155,100
Mar 3, 2026	3.03	3.26	3.03	3.20	3.20	5.61%	20,616,900
Mar 2, 2026	2.89	3.06	2.84	3.03	3.03	3.41%	18,521,400
Feb 27, 2026	2.87	2.95	2.84	2.93	2.93	2.09%	23,403,100
Feb 26, 2026	2.87	2.88	2.85	2.87	2.87	-0.35%	2,631,100
Feb 25, 2026	2.90	2.90	2.87	2.88	2.88	-0.69%	5,762,700
Feb 24, 2026	2.89	2.90	2.87	2.90	2.90	-	6,196,900
Feb 23, 2026	2.83	2.94	2.83	2.90	2.90	2.84%	12,111,600
Feb 20, 2026	2.80	2.87	2.80	2.82	2.82	0.71%	8,567,500
Feb 19, 2026	2.78	2.83	2.77	2.80	2.80	-	3,686,500
Feb 16, 2026	2.79	2.80	2.76	2.80	2.80	0.36%	3,783,200
Feb 13, 2026	2.78	2.80	2.77	2.79	2.79	0.36%	4,542,600
Feb 12, 2026	2.78	2.80	2.76	2.78	2.78	-	6,739,500
Feb 11, 2026	2.79	2.80	2.77	2.78	2.78	0.36%	11,340,000
Feb 10, 2026	2.79	2.81	2.75	2.77	2.77	-0.72%	2,423,900
Feb 9, 2026	2.75	2.81	2.75	2.79	2.79	1.45%	2,103,100
Feb 6, 2026	2.74	2.78	2.70	2.75	2.75	-0.36%	5,536,400
Feb 5, 2026	2.77	2.79	2.69	2.76	2.76	-0.36%	4,212,800
Feb 4, 2026	2.79	2.79	2.73	2.77	2.77	-0.72%	3,745,600
Feb 3, 2026	2.78	2.83	2.75	2.79	2.79	0.72%	5,522,100
Jan 30, 2026	2.78	2.78	2.76	2.77	2.77	0.36%	7,830,000
Jan 29, 2026	2.82	2.82	2.71	2.76	2.76	-2.13%	10,988,600
Jan 28, 2026	2.77	2.83	2.77	2.82	2.82	1.81%	19,031,500
Jan 27, 2026	2.79	2.81	2.77	2.77	2.77	-0.72%	10,116,800
Jan 26, 2026	2.77	2.81	2.77	2.79	2.79	0.72%	7,403,800
Jan 23, 2026	2.80	2.82	2.75	2.77	2.77	-1.07%	7,799,300
Jan 22, 2026	2.75	2.81	2.75	2.80	2.80	1.82%	7,365,600
Jan 21, 2026	2.76	2.76	2.73	2.75	2.75	-0.36%	6,160,400
Jan 20, 2026	2.76	2.76	2.70	2.76	2.76	-	7,314,700
Jan 19, 2026	2.77	2.78	2.74	2.76	2.76	-0.36%	3,108,200
Jan 16, 2026	2.77	2.78	2.71	2.77	2.77	-0.72%	4,348,300
Jan 15, 2026	2.80	2.80	2.77	2.79	2.79	-	2,752,800
Jan 14, 2026	2.75	2.81	2.75	2.79	2.79	1.45%	4,995,300
Jan 13, 2026	2.73	2.76	2.72	2.75	2.75	0.73%	10,923,700
Jan 12, 2026	2.70	2.76	2.70	2.73	2.73	1.11%	13,803,300
Jan 9, 2026	2.68	2.72	2.68	2.70	2.70	0.75%	3,607,000
Jan 8, 2026	2.68	2.71	2.68	2.68	2.68	-	1,512,400
Jan 7, 2026	2.68	2.71	2.66	2.68	2.68	-	2,967,700
Jan 6, 2026	2.70	2.73	2.68	2.68	2.68	-0.74%	6,199,700