Skip to main content
KPJ Healthcare Berhad (KLSE:KPJ)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.600
+0.032 (1.26%)
At close: Dec 5, 2025

KPJ Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.582.622.552.602.600.78%1,428,600
Dec 4, 20252.612.622.552.582.57-1.15%6,121,900
Dec 3, 20252.572.622.552.612.601.56%1,838,400
Dec 2, 20252.522.622.522.572.561.98%2,116,600
Dec 1, 20252.592.652.522.522.51-2.70%3,292,300
Nov 28, 20252.682.682.592.592.58-4.07%2,189,700
Nov 27, 20252.702.712.682.702.690.75%2,171,700
Nov 26, 20252.642.712.642.682.671.52%4,104,700
Nov 25, 20252.622.652.602.642.631.54%5,190,700
Nov 24, 20252.732.762.572.602.59-4.76%8,992,800
Nov 21, 20252.772.772.702.732.72-1.44%3,028,700
Nov 20, 20252.722.772.712.772.762.59%1,073,000
Nov 19, 20252.692.712.662.702.690.37%3,452,400
Nov 18, 20252.682.712.662.692.68-0.74%3,720,900
Nov 17, 20252.682.722.662.712.701.12%2,119,400
Nov 14, 20252.662.732.662.682.670.37%3,937,900
Nov 13, 20252.722.732.662.672.66-1.48%4,336,300
Nov 12, 20252.702.752.682.712.700.74%5,227,000
Nov 11, 20252.702.722.662.692.68-0.37%3,883,000
Nov 10, 20252.682.722.682.702.690.37%1,552,700
Nov 7, 20252.702.712.662.692.680.37%3,379,200
Nov 6, 20252.712.752.682.682.67-2.19%2,071,300
Nov 5, 20252.802.802.722.742.73-2.14%6,483,100
Nov 4, 20252.872.872.792.802.79-2.10%2,255,300
Nov 3, 20252.842.882.842.862.850.70%5,766,300
Oct 31, 20252.802.842.792.842.831.43%6,671,500
Oct 30, 20252.822.852.762.802.79-0.36%10,116,500
Oct 29, 20252.842.862.812.812.80-1.06%8,781,800
Oct 28, 20252.902.902.842.842.83-1.73%12,043,900
Oct 27, 20252.892.922.862.892.88-13,585,200
Oct 24, 20252.902.912.872.892.88-0.34%7,375,900
Oct 23, 20252.852.922.852.902.891.75%5,706,400
Oct 22, 20252.872.882.852.852.84-1.04%6,407,100
Oct 21, 20252.882.892.862.882.870.35%8,127,800
Oct 17, 20252.842.892.832.872.861.06%10,600,500
Oct 16, 20252.852.892.842.842.83-0.35%7,081,600
Oct 15, 20252.822.882.822.852.840.71%6,464,800
Oct 14, 20252.862.862.802.832.82-0.70%6,708,900
Oct 13, 20252.802.862.782.852.84-5,888,700
Oct 10, 20252.852.882.852.852.84-2,346,600
Oct 9, 20252.802.872.802.852.841.79%12,012,900
Oct 8, 20252.772.812.752.802.79-0.36%4,637,100
Oct 7, 20252.822.822.742.812.80-0.35%8,494,200
Oct 6, 20252.772.832.742.822.811.81%5,463,900
Oct 3, 20252.792.822.742.772.760.36%8,849,500
Oct 2, 20252.752.782.752.762.75-1.08%29,966,400
Oct 1, 20252.752.802.692.792.781.45%9,490,200
Sep 30, 20252.702.762.702.752.741.85%19,699,500
Sep 29, 20252.672.722.672.702.690.75%10,456,600
Sep 26, 20252.592.692.582.682.673.88%23,036,600