KPJ Healthcare Berhad (5878.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.9700 | 2.0200 | 1.9600 | 2.0000 | 2.0000 | 9,345,000 |
| 23 Apr 2024 | 1.9400 | 1.9700 | 1.9300 | 1.9600 | 1.9600 | 15,658,100 |
| 22 Apr 2024 | 1.9200 | 1.9500 | 1.9100 | 1.9300 | 1.9300 | 12,321,200 |
| 19 Apr 2024 | 1.9500 | 1.9600 | 1.8900 | 1.9200 | 1.9200 | 13,707,900 |
| 18 Apr 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 10,548,600 |
| 17 Apr 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9100 | 1.9100 | 16,155,300 |
| 16 Apr 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 19,512,500 |
| 15 Apr 2024 | 1.9200 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 17,012,200 |
| 12 Apr 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9300 | 1.9300 | 6,508,800 |
| 09 Apr 2024 | 1.9700 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 7,470,700 |
| 08 Apr 2024 | 1.9400 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 10,304,200 |
| 05 Apr 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 7,212,400 |
| 04 Apr 2024 | 1.9200 | 1.9300 | 1.9100 | 1.9200 | 1.9200 | 4,331,300 |
| 03 Apr 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9200 | 1.9200 | 10,642,400 |
| 02 Apr 2024 | 1.8600 | 1.9200 | 1.8600 | 1.9100 | 1.9100 | 11,251,100 |
| 01 Apr 2024 | 1.9200 | 1.9500 | 1.8800 | 1.8800 | 1.8800 | 12,787,100 |
| 29 Mar 2024 | 1.9000 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 14,647,600 |
| 27 Mar 2024 | 1.9400 | 1.9600 | 1.8900 | 1.9000 | 1.9000 | 9,079,900 |
| 26 Mar 2024 | 1.9000 | 1.9600 | 1.8900 | 1.9400 | 1.9400 | 10,238,500 |
| 25 Mar 2024 | 1.9400 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 15,812,000 |
| 22 Mar 2024 | 1.8900 | 1.9300 | 1.8700 | 1.9300 | 1.9300 | 9,365,900 |
| 21 Mar 2024 | 1.8700 | 1.8900 | 1.8400 | 1.8900 | 1.8900 | 11,186,500 |
| 20 Mar 2024 | 1.9100 | 1.9200 | 1.8400 | 1.8700 | 1.8700 | 13,323,100 |
| 19 Mar 2024 | 1.8600 | 1.9100 | 1.8500 | 1.9100 | 1.9100 | 10,102,200 |
| 18 Mar 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 16,436,400 |
| 15 Mar 2024 | 1.7900 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 14,374,900 |
| 14 Mar 2024 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 10,689,500 |
| 13 Mar 2024 | 1.7800 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 13,518,000 |
| 12 Mar 2024 | 1.7400 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 21,897,900 |
| 11 Mar 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 8,416,700 |
| 08 Mar 2024 | 1.7000 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 14,814,000 |
| 07 Mar 2024 | 1.6900 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 17,298,700 |
| 06 Mar 2024 | 1.6700 | 1.7100 | 1.6600 | 1.7000 | 1.7000 | 11,467,600 |
| 06 Mar 2024 | 0.01 Dividend | |||||
| 05 Mar 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6700 | 1.6600 | 10,945,200 |
| 04 Mar 2024 | 1.6700 | 1.7400 | 1.6700 | 1.6800 | 1.6699 | 16,041,500 |
| 01 Mar 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6700 | 1.6600 | 17,735,500 |
| 29 Feb 2024 | 1.6700 | 1.6900 | 1.6400 | 1.6500 | 1.6401 | 37,105,200 |
| 28 Feb 2024 | 1.6800 | 1.7000 | 1.6500 | 1.6700 | 1.6600 | 8,767,400 |
| 27 Feb 2024 | 1.6600 | 1.7000 | 1.6400 | 1.6700 | 1.6600 | 9,108,100 |
| 26 Feb 2024 | 1.6400 | 1.6900 | 1.6400 | 1.6700 | 1.6600 | 12,943,300 |
| 23 Feb 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6400 | 1.6302 | 11,624,900 |
| 22 Feb 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.6302 | 8,327,900 |
| 21 Feb 2024 | 1.6300 | 1.6900 | 1.6100 | 1.6400 | 1.6302 | 20,303,400 |
| 20 Feb 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6200 | 1.6103 | 12,877,700 |
| 19 Feb 2024 | 1.6500 | 1.6600 | 1.6000 | 1.6100 | 1.6004 | 13,127,200 |
| 16 Feb 2024 | 1.6600 | 1.6700 | 1.6200 | 1.6300 | 1.6202 | 13,553,500 |
| 15 Feb 2024 | 1.6800 | 1.6900 | 1.6300 | 1.6500 | 1.6401 | 9,073,600 |
| 14 Feb 2024 | 1.6500 | 1.6800 | 1.6400 | 1.6700 | 1.6600 | 4,108,200 |
| 13 Feb 2024 | 1.6200 | 1.6900 | 1.6200 | 1.6700 | 1.6600 | 8,278,500 |
| 09 Feb 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6200 | 1.6103 | 529,200 |
| 08 Feb 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6200 | 1.6103 | 4,344,800 |
| 07 Feb 2024 | 1.6300 | 1.6300 | 1.5600 | 1.5900 | 1.5805 | 7,008,800 |
| 06 Feb 2024 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.6103 | 6,151,800 |
| 05 Feb 2024 | 1.6200 | 1.6300 | 1.6100 | 1.6100 | 1.6004 | 1,710,000 |
| 02 Feb 2024 | 1.6100 | 1.6400 | 1.5900 | 1.6100 | 1.6004 | 7,387,800 |
| 31 Jan 2024 | 1.6200 | 1.6300 | 1.6000 | 1.6100 | 1.6004 | 3,582,200 |
| 30 Jan 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6103 | 4,664,000 |
| 29 Jan 2024 | 1.6400 | 1.6400 | 1.5700 | 1.6000 | 1.5904 | 11,070,800 |
| 26 Jan 2024 | 1.5900 | 1.6500 | 1.5900 | 1.6300 | 1.6202 | 12,761,100 |
| 24 Jan 2024 | 1.5600 | 1.6000 | 1.5600 | 1.5900 | 1.5805 | 7,739,300 |
| 23 Jan 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5700 | 1.5606 | 6,301,100 |
| 22 Jan 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5600 | 1.5507 | 8,030,000 |
| 19 Jan 2024 | 1.5100 | 1.5800 | 1.5100 | 1.5700 | 1.5606 | 10,506,500 |
| 18 Jan 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5100 | 1.5010 | 9,459,500 |
| 17 Jan 2024 | 1.4900 | 1.5300 | 1.4600 | 1.5200 | 1.5109 | 10,777,100 |
| 16 Jan 2024 | 1.5200 | 1.5300 | 1.4900 | 1.4900 | 1.4811 | 8,243,000 |
| 15 Jan 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5100 | 1.5010 | 6,710,100 |
| 12 Jan 2024 | 1.5200 | 1.5400 | 1.5000 | 1.5100 | 1.5010 | 10,260,400 |
| 11 Jan 2024 | 1.4800 | 1.5200 | 1.4700 | 1.5200 | 1.5109 | 9,421,100 |
| 10 Jan 2024 | 1.5000 | 1.5100 | 1.4700 | 1.4800 | 1.4711 | 12,937,300 |
| 09 Jan 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5000 | 1.4910 | 16,955,300 |
| 08 Jan 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4800 | 1.4711 | 10,036,200 |
| 05 Jan 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4700 | 1.4612 | 15,265,900 |
| 04 Jan 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4500 | 1.4413 | 6,237,800 |
| 03 Jan 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4214 | 4,748,300 |
| 02 Jan 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.4115 | 6,304,600 |
| 29 Dec 2023 | 1.4500 | 1.4900 | 1.4400 | 1.4400 | 1.4314 | 24,797,300 |
| 28 Dec 2023 | 1.4300 | 1.4600 | 1.4200 | 1.4500 | 1.4413 | 8,814,600 |
| 27 Dec 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4214 | 2,869,700 |
| 26 Dec 2023 | 1.4200 | 1.4500 | 1.4200 | 1.4300 | 1.4214 | 9,291,400 |
| 22 Dec 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4214 | 4,461,900 |
| 21 Dec 2023 | 1.4200 | 1.4500 | 1.4200 | 1.4300 | 1.4214 | 15,973,700 |
| 20 Dec 2023 | 1.4300 | 1.4500 | 1.4100 | 1.4300 | 1.4214 | 16,546,700 |
| 19 Dec 2023 | 1.4400 | 1.4500 | 1.4200 | 1.4300 | 1.4214 | 14,921,900 |
| 18 Dec 2023 | 1.4400 | 1.4600 | 1.4200 | 1.4400 | 1.4314 | 20,714,600 |
| 15 Dec 2023 | 1.4300 | 1.4500 | 1.4000 | 1.4400 | 1.4314 | 7,338,500 |
| 14 Dec 2023 | 1.4100 | 1.4400 | 1.3700 | 1.4300 | 1.4214 | 34,661,500 |
| 13 Dec 2023 | 1.3400 | 1.4200 | 1.3300 | 1.4000 | 1.3916 | 25,330,900 |
| 12 Dec 2023 | 1.3100 | 1.3600 | 1.3000 | 1.3400 | 1.3320 | 12,079,000 |
| 12 Dec 2023 | 0.0025 Dividend | |||||
| 11 Dec 2023 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3196 | 33,882,300 |
| 08 Dec 2023 | 1.3200 | 1.3400 | 1.3000 | 1.3300 | 1.3196 | 13,119,500 |
| 07 Dec 2023 | 1.3400 | 1.3500 | 1.3000 | 1.3200 | 1.3096 | 22,563,200 |
| 06 Dec 2023 | 1.3300 | 1.3600 | 1.3000 | 1.3400 | 1.3295 | 33,177,000 |
| 05 Dec 2023 | 1.3400 | 1.3600 | 1.3200 | 1.3300 | 1.3196 | 28,623,000 |
| 04 Dec 2023 | 1.3400 | 1.3500 | 1.3100 | 1.3500 | 1.3394 | 25,635,100 |
| 01 Dec 2023 | 1.3500 | 1.3600 | 1.3300 | 1.3400 | 1.3295 | 14,877,500 |
| 30 Nov 2023 | 1.3500 | 1.3800 | 1.3400 | 1.3400 | 1.3295 | 24,164,600 |
| 29 Nov 2023 | 1.3400 | 1.3900 | 1.3200 | 1.3500 | 1.3394 | 36,940,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.