KPJ Healthcare Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.59	2.69	2.58	2.68	2.68	3.88%	23,036,600
Sep 25, 2025	2.56	2.59	2.56	2.58	2.58	0.78%	7,655,000
Sep 24, 2025	2.53	2.57	2.53	2.56	2.56	1.19%	6,413,100
Sep 23, 2025	2.51	2.54	2.51	2.53	2.53	0.80%	1,884,200
Sep 22, 2025	2.51	2.54	2.49	2.51	2.51	-	26,399,000
Sep 19, 2025	2.51	2.54	2.50	2.51	2.51	-	27,640,200
Sep 18, 2025	2.50	2.53	2.50	2.51	2.50	0.40%	23,119,000
Sep 17, 2025	2.50	2.53	2.48	2.50	2.49	-	12,701,100
Sep 12, 2025	2.51	2.51	2.48	2.50	2.49	0.40%	7,901,000
Sep 11, 2025	2.44	2.55	2.44	2.49	2.48	2.05%	15,289,800
Sep 10, 2025	2.37	2.47	2.36	2.44	2.43	2.95%	12,879,000
Sep 9, 2025	2.39	2.40	2.36	2.37	2.36	-0.42%	14,723,000
Sep 8, 2025	2.39	2.41	2.34	2.38	2.37	0.42%	8,060,600
Sep 4, 2025	2.43	2.43	2.36	2.37	2.36	-2.47%	14,786,100
Sep 3, 2025	2.46	2.48	2.41	2.43	2.42	-1.22%	14,112,900
Sep 2, 2025	2.60	2.60	2.46	2.46	2.45	-5.38%	18,429,600
Aug 29, 2025	2.65	2.66	2.56	2.60	2.59	-0.38%	8,780,400
Aug 28, 2025	2.70	2.71	2.61	2.61	2.60	-3.33%	4,592,200
Aug 27, 2025	2.63	2.72	2.60	2.70	2.69	3.05%	26,742,000
Aug 26, 2025	2.72	2.76	2.62	2.62	2.61	-3.68%	12,514,300
Aug 25, 2025	2.74	2.76	2.69	2.72	2.71	-0.73%	8,209,000
Aug 22, 2025	2.77	2.81	2.74	2.74	2.73	-1.08%	2,975,000
Aug 21, 2025	2.78	2.78	2.74	2.77	2.76	-0.36%	15,803,100
Aug 20, 2025	2.85	2.85	2.76	2.78	2.77	-2.46%	6,338,200
Aug 19, 2025	2.88	2.88	2.82	2.85	2.84	-1.04%	13,727,500
Aug 18, 2025	2.88	2.90	2.84	2.88	2.87	-	8,935,300
Aug 15, 2025	2.84	2.88	2.81	2.88	2.87	1.41%	12,173,200
Aug 14, 2025	2.90	2.90	2.77	2.84	2.83	-2.07%	20,111,200
Aug 13, 2025	2.90	2.91	2.82	2.90	2.89	-	14,316,600
Aug 12, 2025	2.89	2.90	2.80	2.90	2.89	-	13,335,600
Aug 11, 2025	2.85	2.91	2.82	2.90	2.89	1.75%	5,210,100
Aug 8, 2025	2.81	2.86	2.77	2.85	2.84	1.79%	5,662,700
Aug 7, 2025	2.79	2.82	2.78	2.80	2.79	0.36%	13,070,100
Aug 6, 2025	2.77	2.79	2.73	2.79	2.78	1.45%	18,745,200
Aug 5, 2025	2.66	2.75	2.65	2.75	2.74	3.38%	20,504,100
Aug 4, 2025	2.65	2.67	2.64	2.66	2.65	0.38%	6,694,600
Aug 1, 2025	2.58	2.67	2.57	2.65	2.64	2.32%	8,668,600
Jul 31, 2025	2.55	2.61	2.54	2.59	2.58	1.57%	11,575,800
Jul 30, 2025	2.59	2.59	2.55	2.55	2.54	-1.16%	4,173,000
Jul 29, 2025	2.58	2.61	2.56	2.58	2.57	-	8,881,600
Jul 28, 2025	2.60	2.60	2.56	2.58	2.57	-0.77%	2,232,200
Jul 25, 2025	2.62	2.62	2.58	2.60	2.59	-	7,693,800
Jul 24, 2025	2.58	2.61	2.56	2.60	2.59	0.78%	6,307,500
Jul 23, 2025	2.54	2.62	2.53	2.58	2.57	1.57%	11,049,900
Jul 22, 2025	2.55	2.59	2.54	2.54	2.53	-1.17%	11,397,500
Jul 21, 2025	2.56	2.59	2.50	2.57	2.56	0.39%	11,335,200
Jul 18, 2025	2.55	2.58	2.53	2.56	2.55	0.39%	18,100,300
Jul 17, 2025	2.52	2.56	2.49	2.55	2.54	2.00%	23,044,300
Jul 16, 2025	2.64	2.64	2.50	2.50	2.49	-5.30%	25,017,800
Jul 15, 2025	2.70	2.71	2.61	2.64	2.63	-1.12%	11,177,400