KPJ Healthcare Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	2.70	2.74	2.68	2.70	2.70	0.37%	6,003,700
Jan 2, 2026	2.69	2.72	2.69	2.69	2.69	-	818,200
Dec 31, 2025	2.69	2.71	2.69	2.69	2.69	-	4,065,400
Dec 30, 2025	2.65	2.70	2.65	2.69	2.69	1.51%	2,194,000
Dec 29, 2025	2.63	2.69	2.63	2.65	2.65	-	1,836,700
Dec 26, 2025	2.67	2.68	2.65	2.65	2.65	-0.75%	791,000
Dec 24, 2025	2.72	2.72	2.67	2.67	2.67	-1.84%	1,434,900
Dec 23, 2025	2.70	2.76	2.70	2.72	2.72	0.74%	3,956,500
Dec 22, 2025	2.67	2.73	2.67	2.70	2.70	1.12%	4,190,700
Dec 19, 2025	2.62	2.69	2.61	2.67	2.67	1.91%	1,598,100
Dec 18, 2025	2.58	2.65	2.57	2.62	2.62	0.77%	434,100
Dec 17, 2025	2.62	2.62	2.57	2.60	2.60	-	354,200
Dec 16, 2025	2.60	2.63	2.57	2.60	2.60	-	2,150,700
Dec 15, 2025	2.64	2.64	2.60	2.60	2.60	-1.89%	3,631,900
Dec 12, 2025	2.62	2.65	2.60	2.65	2.65	1.15%	4,722,000