KPJ Healthcare Berhad (KLSE:KPJ)
Malaysia · Delayed Price · Currency is MYR 3.390
-0.020 (-0.59%)
At close: May 19, 2026
KPJ Healthcare Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.38 | 3.44 | 3.36 | 3.41 | 3.41 | 0.89% | 2,929,300 |
| May 15, 2026 | 3.39 | 3.42 | 3.35 | 3.38 | 3.38 | - | 1,633,800 |
| May 14, 2026 | 3.40 | 3.40 | 3.35 | 3.38 | 3.38 | -0.59% | 2,216,900 |
| May 13, 2026 | 3.42 | 3.45 | 3.38 | 3.40 | 3.40 | -0.58% | 7,769,100 |
| May 12, 2026 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -2.01% | 3,905,300 |
| May 11, 2026 | 3.37 | 3.51 | 3.37 | 3.49 | 3.49 | 3.87% | 6,098,500 |
| May 8, 2026 | 3.35 | 3.37 | 3.30 | 3.36 | 3.36 | 0.30% | 9,441,000 |
| May 7, 2026 | 3.37 | 3.40 | 3.33 | 3.35 | 3.35 | -0.30% | 6,607,700 |
| May 6, 2026 | 3.37 | 3.41 | 3.33 | 3.36 | 3.36 | -0.30% | 7,280,700 |
| May 5, 2026 | 3.43 | 3.44 | 3.30 | 3.37 | 3.37 | -1.46% | 4,109,100 |
| May 4, 2026 | 3.33 | 3.42 | 3.30 | 3.42 | 3.42 | 2.70% | 2,956,400 |
| Apr 30, 2026 | 3.25 | 3.33 | 3.24 | 3.33 | 3.33 | 2.15% | 7,123,900 |
| Apr 29, 2026 | 3.30 | 3.31 | 3.26 | 3.26 | 3.26 | -0.91% | 8,928,400 |
| Apr 28, 2026 | 3.30 | 3.32 | 3.27 | 3.29 | 3.29 | -0.30% | 6,836,600 |
| Apr 27, 2026 | 3.30 | 3.33 | 3.25 | 3.30 | 3.30 | - | 5,711,200 |
| Apr 24, 2026 | 3.30 | 3.31 | 3.25 | 3.30 | 3.30 | - | 3,173,900 |
| Apr 23, 2026 | 3.28 | 3.30 | 3.25 | 3.30 | 3.30 | 0.61% | 1,717,700 |
| Apr 22, 2026 | 3.24 | 3.29 | 3.21 | 3.28 | 3.28 | 1.23% | 4,843,000 |
| Apr 21, 2026 | 3.31 | 3.31 | 3.19 | 3.24 | 3.24 | -2.11% | 1,921,700 |
| Apr 20, 2026 | 3.25 | 3.32 | 3.24 | 3.31 | 3.31 | 1.85% | 5,470,500 |
| Apr 17, 2026 | 3.22 | 3.27 | 3.19 | 3.25 | 3.25 | 0.93% | 7,265,900 |
| Apr 16, 2026 | 3.26 | 3.33 | 3.19 | 3.22 | 3.22 | -0.92% | 13,561,700 |
| Apr 15, 2026 | 3.25 | 3.30 | 3.21 | 3.25 | 3.25 | - | 9,336,900 |
| Apr 14, 2026 | 3.25 | 3.31 | 3.21 | 3.25 | 3.25 | - | 8,202,700 |
| Apr 13, 2026 | 3.27 | 3.28 | 3.21 | 3.25 | 3.25 | -0.61% | 6,873,400 |
| Apr 10, 2026 | 3.26 | 3.29 | 3.24 | 3.27 | 3.27 | 0.31% | 4,569,300 |
| Apr 9, 2026 | 3.29 | 3.36 | 3.20 | 3.26 | 3.26 | -0.91% | 7,531,200 |
| Apr 8, 2026 | 3.25 | 3.32 | 3.22 | 3.29 | 3.29 | 2.17% | 7,458,100 |
| Apr 7, 2026 | 3.18 | 3.24 | 3.12 | 3.22 | 3.22 | 1.26% | 18,166,400 |
| Apr 6, 2026 | 3.36 | 3.40 | 3.17 | 3.18 | 3.18 | -5.36% | 13,275,100 |
| Apr 3, 2026 | 3.52 | 3.52 | 3.34 | 3.36 | 3.36 | -4.55% | 5,402,000 |
| Apr 2, 2026 | 3.48 | 3.52 | 3.43 | 3.52 | 3.52 | 1.15% | 6,955,300 |
| Apr 1, 2026 | 3.44 | 3.49 | 3.42 | 3.48 | 3.48 | 1.75% | 12,667,600 |
| Mar 31, 2026 | 3.33 | 3.43 | 3.33 | 3.42 | 3.42 | 1.79% | 7,540,800 |
| Mar 30, 2026 | 3.46 | 3.46 | 3.30 | 3.36 | 3.36 | -3.17% | 8,299,100 |
| Mar 27, 2026 | 3.46 | 3.48 | 3.40 | 3.47 | 3.47 | 0.29% | 7,111,700 |
| Mar 26, 2026 | 3.41 | 3.46 | 3.36 | 3.46 | 3.45 | 1.47% | 10,412,200 |
| Mar 25, 2026 | 3.45 | 3.45 | 3.30 | 3.41 | 3.40 | 0.29% | 6,384,200 |
| Mar 24, 2026 | 3.42 | 3.49 | 3.37 | 3.40 | 3.39 | -1.45% | 8,738,200 |
| Mar 19, 2026 | 3.46 | 3.49 | 3.41 | 3.45 | 3.44 | -1.43% | 11,994,600 |
| Mar 18, 2026 | 3.36 | 3.53 | 3.34 | 3.50 | 3.49 | 4.79% | 15,577,600 |
| Mar 17, 2026 | 3.29 | 3.35 | 3.26 | 3.34 | 3.33 | 1.83% | 7,946,200 |
| Mar 16, 2026 | 3.32 | 3.33 | 3.25 | 3.28 | 3.27 | -1.20% | 7,792,300 |
| Mar 13, 2026 | 3.34 | 3.34 | 3.23 | 3.32 | 3.31 | -0.60% | 13,221,400 |
| Mar 12, 2026 | 3.30 | 3.35 | 3.23 | 3.34 | 3.33 | 0.91% | 18,094,500 |
| Mar 11, 2026 | 3.31 | 3.39 | 3.26 | 3.31 | 3.30 | -0.30% | 9,475,800 |
| Mar 10, 2026 | 3.10 | 3.34 | 3.09 | 3.32 | 3.31 | 7.44% | 12,089,400 |
| Mar 9, 2026 | 3.13 | 3.17 | 3.02 | 3.09 | 3.08 | -3.74% | 29,589,500 |
| Mar 6, 2026 | 3.12 | 3.23 | 3.06 | 3.21 | 3.20 | 3.55% | 27,755,600 |
| Mar 5, 2026 | 3.11 | 3.14 | 3.01 | 3.10 | 3.09 | - | 24,752,100 |