KPJ Healthcare Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.52	2.66	2.51	2.64	2.64	5.18%	7,100,500
Oct 29, 2026	2.45	2.53	2.44	2.51	2.51	2.87%	4,617,700
Oct 28, 2026	2.40	2.47	2.37	2.44	2.44	1.24%	6,187,900
Oct 27, 2026	2.37	2.41	2.33	2.41	2.41	1.26%	6,632,200
Oct 26, 2026	2.38	2.40	2.35	2.38	2.38	-	2,421,300
Oct 23, 2026	2.38	2.41	2.37	2.38	2.38	-	1,961,300
Oct 22, 2026	2.39	2.40	2.31	2.38	2.38	-0.42%	5,296,800
Oct 21, 2026	2.40	2.40	2.36	2.39	2.39	-0.42%	986,000
Oct 20, 2026	2.40	2.42	2.38	2.40	2.40	-0.83%	1,996,000
Oct 19, 2026	2.45	2.47	2.39	2.42	2.42	-2.02%	1,284,600
Oct 16, 2026	2.50	2.50	2.44	2.47	2.47	-1.20%	659,200
Oct 15, 2026	2.53	2.53	2.47	2.50	2.50	-0.79%	3,059,300
Oct 14, 2026	2.46	2.53	2.44	2.52	2.52	2.44%	6,363,800
Oct 13, 2026	2.37	2.50	2.35	2.46	2.46	3.80%	8,929,000
Oct 12, 2026	2.50	2.50	2.36	2.37	2.37	-5.20%	8,955,500
Oct 9, 2026	2.55	2.55	2.48	2.50	2.50	-0.79%	4,755,400
Oct 8, 2026	2.52	2.55	2.49	2.52	2.52	0.80%	3,203,800
Oct 7, 2026	2.57	2.57	2.50	2.50	2.50	-2.72%	3,526,300
Oct 6, 2026	2.59	2.59	2.56	2.57	2.57	-0.77%	1,690,600
Oct 5, 2026	2.59	2.61	2.57	2.59	2.59	-	3,915,800
Oct 2, 2026	2.63	2.66	2.59	2.59	2.59	-0.38%	4,983,500
Oct 1, 2026	2.69	2.69	2.60	2.60	2.60	-3.35%	4,743,800
Sep 30, 2026	2.69	2.71	2.65	2.69	2.69	-	6,419,800
Sep 29, 2026	2.61	2.71	2.61	2.69	2.69	3.07%	5,619,100
Sep 28, 2026	2.67	2.67	2.61	2.61	2.61	-2.25%	3,227,900
Sep 25, 2026	2.68	2.69	2.63	2.67	2.67	-	4,405,600
Sep 24, 2026	2.69	2.71	2.66	2.67	2.67	-0.74%	8,653,500
Sep 23, 2026	2.66	2.70	2.63	2.69	2.69	1.51%	4,119,100
Sep 22, 2026	2.56	2.65	2.55	2.65	2.65	3.92%	4,852,100
Sep 21, 2026	2.55	2.59	2.54	2.55	2.55	-	2,943,400
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