KPJ Healthcare Berhad (KLSE:KPJ)
Malaysia · Delayed Price · Currency is MYR 2.550
0.00 (0.00%)
At close: Sep 21, 2026
KPJ Healthcare Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.56 | 2.57 | 2.53 | 2.55 | 2.55 | -0.35% | 5,314,700 |
| Sep 17, 2026 | 2.60 | 2.64 | 2.55 | 2.57 | 2.56 | -1.15% | 10,121,900 |
| Sep 15, 2026 | 2.59 | 2.62 | 2.56 | 2.60 | 2.59 | - | 5,204,200 |
| Sep 14, 2026 | 2.56 | 2.60 | 2.53 | 2.60 | 2.59 | 1.96% | 8,657,900 |
| Sep 11, 2026 | 2.67 | 2.67 | 2.54 | 2.55 | 2.54 | -4.49% | 9,200,300 |
| Sep 10, 2026 | 2.70 | 2.70 | 2.66 | 2.67 | 2.66 | -1.11% | 6,911,700 |
| Sep 9, 2026 | 2.61 | 2.71 | 2.61 | 2.70 | 2.69 | 3.45% | 14,643,800 |
| Sep 8, 2026 | 2.72 | 2.73 | 2.59 | 2.61 | 2.60 | -4.04% | 15,029,700 |
| Sep 7, 2026 | 2.70 | 2.75 | 2.68 | 2.72 | 2.71 | 1.12% | 19,110,300 |
| Sep 4, 2026 | 2.71 | 2.72 | 2.67 | 2.69 | 2.68 | -0.37% | 7,201,200 |
| Sep 3, 2026 | 2.69 | 2.75 | 2.67 | 2.70 | 2.69 | 0.37% | 17,566,600 |
| Sep 2, 2026 | 2.70 | 2.72 | 2.68 | 2.69 | 2.68 | -0.37% | 8,795,300 |
| Sep 1, 2026 | 2.70 | 2.72 | 2.64 | 2.70 | 2.69 | - | 10,786,800 |
| Aug 28, 2026 | 2.71 | 2.71 | 2.63 | 2.70 | 2.69 | - | 13,083,700 |
| Aug 27, 2026 | 2.71 | 2.74 | 2.68 | 2.70 | 2.69 | - | 18,856,800 |
| Aug 26, 2026 | 2.80 | 2.85 | 2.68 | 2.70 | 2.69 | -3.57% | 50,274,800 |
| Aug 24, 2026 | 3.10 | 3.10 | 2.77 | 2.80 | 2.79 | -10.26% | 66,540,200 |
| Aug 21, 2026 | 3.14 | 3.14 | 3.10 | 3.12 | 3.11 | -0.32% | 11,472,300 |
| Aug 20, 2026 | 3.13 | 3.22 | 3.09 | 3.13 | 3.12 | - | 11,717,700 |
| Aug 19, 2026 | 3.07 | 3.15 | 3.07 | 3.13 | 3.12 | 3.64% | 28,791,600 |
| Aug 18, 2026 | 3.05 | 3.05 | 3.01 | 3.02 | 3.01 | -0.33% | 4,217,400 |
| Aug 17, 2026 | 3.07 | 3.07 | 3.02 | 3.03 | 3.02 | -0.98% | 13,410,100 |
| Aug 14, 2026 | 3.05 | 3.08 | 3.04 | 3.06 | 3.05 | 0.33% | 7,944,900 |
| Aug 13, 2026 | 3.07 | 3.07 | 3.01 | 3.05 | 3.04 | -0.65% | 10,921,600 |
| Aug 12, 2026 | 3.08 | 3.09 | 3.06 | 3.07 | 3.06 | -0.32% | 3,475,900 |
| Aug 11, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.07 | -0.65% | 11,993,400 |
| Aug 10, 2026 | 3.05 | 3.11 | 3.05 | 3.10 | 3.09 | 1.64% | 2,046,300 |
| Aug 7, 2026 | 3.08 | 3.10 | 3.05 | 3.05 | 3.04 | -1.61% | 6,353,700 |
| Aug 6, 2026 | 3.07 | 3.12 | 3.06 | 3.10 | 3.09 | 0.98% | 4,542,000 |
| Aug 5, 2026 | 3.12 | 3.15 | 3.07 | 3.07 | 3.06 | -1.92% | 2,722,600 |
| Aug 4, 2026 | 3.09 | 3.13 | 3.03 | 3.13 | 3.12 | 1.95% | 3,560,900 |
| Aug 3, 2026 | 3.10 | 3.12 | 3.06 | 3.07 | 3.06 | -0.97% | 1,948,600 |
| Jul 31, 2026 | 3.13 | 3.15 | 3.09 | 3.10 | 3.09 | -0.64% | 2,626,100 |
| Jul 30, 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 3.11 | - | 5,824,300 |
| Jul 29, 2026 | 3.18 | 3.18 | 3.10 | 3.12 | 3.11 | -0.95% | 6,584,300 |
| Jul 28, 2026 | 3.17 | 3.18 | 3.12 | 3.15 | 3.14 | - | 5,286,000 |
| Jul 27, 2026 | 3.14 | 3.18 | 3.10 | 3.15 | 3.14 | 0.96% | 4,983,600 |
| Jul 24, 2026 | 3.14 | 3.14 | 3.11 | 3.12 | 3.11 | -0.32% | 3,819,500 |
| Jul 23, 2026 | 3.09 | 3.15 | 3.08 | 3.13 | 3.12 | 1.29% | 5,763,300 |
| Jul 22, 2026 | 3.17 | 3.17 | 3.07 | 3.09 | 3.08 | -2.52% | 3,502,200 |
| Jul 21, 2026 | 3.20 | 3.20 | 3.14 | 3.17 | 3.16 | -0.31% | 1,523,900 |
| Jul 20, 2026 | 3.21 | 3.22 | 3.17 | 3.18 | 3.17 | -0.93% | 1,118,100 |
| Jul 17, 2026 | 3.17 | 3.22 | 3.17 | 3.21 | 3.20 | 0.94% | 6,344,500 |
| Jul 16, 2026 | 3.24 | 3.26 | 3.17 | 3.18 | 3.17 | -1.85% | 3,436,400 |
| Jul 15, 2026 | 3.20 | 3.25 | 3.20 | 3.24 | 3.23 | 1.25% | 4,377,900 |
| Jul 14, 2026 | 3.19 | 3.21 | 3.18 | 3.20 | 3.19 | 0.31% | 2,870,200 |
| Jul 13, 2026 | 3.17 | 3.20 | 3.12 | 3.19 | 3.18 | 0.63% | 1,388,900 |
| Jul 10, 2026 | 3.17 | 3.19 | 3.15 | 3.17 | 3.16 | - | 4,912,400 |
| Jul 9, 2026 | 3.12 | 3.22 | 3.12 | 3.17 | 3.16 | -0.31% | 2,685,200 |
| Jul 8, 2026 | 3.20 | 3.21 | 3.13 | 3.18 | 3.17 | -0.63% | 5,104,200 |