KPJ Healthcare Berhad (KLSE:KPJ)
Malaysia · Delayed Price · Currency is MYR 3.200
-0.050 (-1.54%)
At close: Jul 1, 2026
KPJ Healthcare Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 3.25 | 3.28 | 3.18 | 3.20 | 3.20 | -1.54% | 1,659,800 |
| Jun 30, 2026 | 3.25 | 3.29 | 3.21 | 3.25 | 3.25 | - | 6,389,400 |
| Jun 29, 2026 | 3.26 | 3.28 | 3.19 | 3.25 | 3.25 | -0.31% | 9,044,300 |
| Jun 26, 2026 | 3.19 | 3.29 | 3.19 | 3.26 | 3.26 | 2.19% | 3,459,800 |
| Jun 25, 2026 | 3.25 | 3.26 | 3.16 | 3.19 | 3.19 | -1.85% | 9,956,800 |
| Jun 24, 2026 | 3.20 | 3.27 | 3.20 | 3.25 | 3.25 | 1.56% | 5,576,700 |
| Jun 23, 2026 | 3.20 | 3.27 | 3.16 | 3.20 | 3.20 | - | 10,885,100 |
| Jun 22, 2026 | 3.21 | 3.25 | 3.19 | 3.21 | 3.20 | - | 5,814,500 |
| Jun 19, 2026 | 3.20 | 3.22 | 3.16 | 3.21 | 3.20 | 0.31% | 5,594,900 |
| Jun 18, 2026 | 3.19 | 3.23 | 3.18 | 3.20 | 3.19 | 0.63% | 9,674,600 |
| Jun 16, 2026 | 3.20 | 3.22 | 3.15 | 3.18 | 3.17 | - | 11,936,800 |
| Jun 15, 2026 | 3.19 | 3.27 | 3.18 | 3.18 | 3.17 | 1.27% | 7,509,000 |
| Jun 12, 2026 | 3.17 | 3.20 | 3.13 | 3.14 | 3.13 | -0.63% | 5,248,900 |
| Jun 11, 2026 | 3.15 | 3.22 | 3.10 | 3.16 | 3.15 | 0.32% | 7,400,400 |
| Jun 10, 2026 | 3.19 | 3.24 | 3.15 | 3.15 | 3.14 | -0.32% | 6,861,200 |
| Jun 9, 2026 | 3.16 | 3.20 | 3.12 | 3.16 | 3.15 | 0.32% | 5,102,600 |
| Jun 8, 2026 | 3.23 | 3.24 | 3.14 | 3.15 | 3.14 | -2.48% | 6,167,000 |
| Jun 5, 2026 | 3.12 | 3.25 | 3.12 | 3.23 | 3.22 | 2.54% | 10,732,700 |
| Jun 4, 2026 | 3.19 | 3.24 | 3.14 | 3.15 | 3.14 | -1.25% | 10,011,400 |
| Jun 3, 2026 | 3.21 | 3.25 | 3.15 | 3.19 | 3.18 | -0.62% | 1,897,300 |
| May 29, 2026 | 3.19 | 3.23 | 3.18 | 3.21 | 3.20 | 0.63% | 14,828,800 |
| May 28, 2026 | 3.15 | 3.20 | 3.07 | 3.19 | 3.18 | 1.27% | 6,770,500 |
| May 26, 2026 | 3.15 | 3.20 | 3.15 | 3.15 | 3.14 | - | 11,017,300 |
| May 25, 2026 | 3.23 | 3.23 | 3.05 | 3.15 | 3.14 | -2.48% | 13,602,600 |
| May 22, 2026 | 3.31 | 3.32 | 3.19 | 3.23 | 3.22 | -2.42% | 10,052,500 |
| May 21, 2026 | 3.31 | 3.32 | 3.27 | 3.31 | 3.30 | -0.30% | 8,080,400 |
| May 20, 2026 | 3.39 | 3.40 | 3.30 | 3.32 | 3.31 | -2.06% | 7,794,000 |
| May 19, 2026 | 3.44 | 3.44 | 3.37 | 3.39 | 3.38 | -0.59% | 6,038,500 |
| May 18, 2026 | 3.38 | 3.44 | 3.36 | 3.41 | 3.40 | 0.89% | 2,929,300 |
| May 15, 2026 | 3.39 | 3.42 | 3.35 | 3.38 | 3.37 | - | 1,633,800 |
| May 14, 2026 | 3.40 | 3.40 | 3.35 | 3.38 | 3.37 | -0.59% | 2,216,900 |
| May 13, 2026 | 3.42 | 3.45 | 3.38 | 3.40 | 3.39 | -0.58% | 7,769,100 |
| May 12, 2026 | 3.50 | 3.50 | 3.40 | 3.42 | 3.41 | -2.01% | 3,905,300 |
| May 11, 2026 | 3.37 | 3.51 | 3.37 | 3.49 | 3.48 | 3.87% | 6,098,500 |
| May 8, 2026 | 3.35 | 3.37 | 3.30 | 3.36 | 3.35 | 0.30% | 9,441,000 |
| May 7, 2026 | 3.37 | 3.40 | 3.33 | 3.35 | 3.34 | -0.30% | 6,607,700 |
| May 6, 2026 | 3.37 | 3.41 | 3.33 | 3.36 | 3.35 | -0.30% | 7,280,700 |
| May 5, 2026 | 3.43 | 3.44 | 3.30 | 3.37 | 3.36 | -1.46% | 4,109,100 |
| May 4, 2026 | 3.33 | 3.42 | 3.30 | 3.42 | 3.41 | 2.70% | 2,956,400 |
| Apr 30, 2026 | 3.25 | 3.33 | 3.24 | 3.33 | 3.32 | 2.15% | 7,123,900 |
| Apr 29, 2026 | 3.30 | 3.31 | 3.26 | 3.26 | 3.25 | -0.91% | 8,928,400 |
| Apr 28, 2026 | 3.30 | 3.32 | 3.27 | 3.29 | 3.28 | -0.30% | 6,836,600 |
| Apr 27, 2026 | 3.30 | 3.33 | 3.25 | 3.30 | 3.29 | - | 5,711,200 |
| Apr 24, 2026 | 3.30 | 3.31 | 3.25 | 3.30 | 3.29 | - | 3,173,900 |
| Apr 23, 2026 | 3.28 | 3.30 | 3.25 | 3.30 | 3.29 | 0.61% | 1,717,700 |
| Apr 22, 2026 | 3.24 | 3.29 | 3.21 | 3.28 | 3.27 | 1.23% | 4,843,000 |
| Apr 21, 2026 | 3.31 | 3.31 | 3.19 | 3.24 | 3.23 | -2.11% | 1,921,700 |
| Apr 20, 2026 | 3.25 | 3.32 | 3.24 | 3.31 | 3.30 | 1.85% | 5,470,500 |
| Apr 17, 2026 | 3.22 | 3.27 | 3.19 | 3.25 | 3.24 | 0.93% | 7,265,900 |
| Apr 16, 2026 | 3.26 | 3.33 | 3.19 | 3.22 | 3.21 | -0.92% | 13,561,700 |