Skip to main content
KPJ Healthcare Berhad (KLSE:KPJ)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
3.090
-0.120 (-3.74%)
At close: Mar 9, 2026

KPJ Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.133.173.023.093.09-3.74%29,589,500
Mar 6, 20263.123.233.063.213.213.55%27,755,600
Mar 5, 20263.113.143.013.103.10-24,752,100
Mar 4, 20263.203.283.093.103.10-3.13%35,155,100
Mar 3, 20263.033.263.033.203.205.61%20,616,900
Mar 2, 20262.893.062.843.033.033.41%18,521,400
Feb 27, 20262.872.952.842.932.932.09%23,403,100
Feb 26, 20262.872.882.852.872.87-0.35%2,631,100
Feb 25, 20262.902.902.872.882.88-0.69%5,762,700
Feb 24, 20262.892.902.872.902.90-6,196,900
Feb 23, 20262.832.942.832.902.902.84%12,111,600
Feb 20, 20262.802.872.802.822.820.71%8,567,500
Feb 19, 20262.782.832.772.802.80-3,686,500
Feb 16, 20262.792.802.762.802.800.36%3,783,200
Feb 13, 20262.782.802.772.792.790.36%4,542,600
Feb 12, 20262.782.802.762.782.78-6,739,500
Feb 11, 20262.792.802.772.782.780.36%11,340,000
Feb 10, 20262.792.812.752.772.77-0.72%2,423,900
Feb 9, 20262.752.812.752.792.791.45%2,103,100
Feb 6, 20262.742.782.702.752.75-0.36%5,536,400
Feb 5, 20262.772.792.692.762.76-0.36%4,212,800
Feb 4, 20262.792.792.732.772.77-0.72%3,745,600
Feb 3, 20262.782.832.752.792.790.72%5,522,100
Jan 30, 20262.782.782.762.772.770.36%7,830,000
Jan 29, 20262.822.822.712.762.76-2.13%10,988,600
Jan 28, 20262.772.832.772.822.821.81%19,031,500
Jan 27, 20262.792.812.772.772.77-0.72%10,116,800
Jan 26, 20262.772.812.772.792.790.72%7,403,800
Jan 23, 20262.802.822.752.772.77-1.07%7,799,300
Jan 22, 20262.752.812.752.802.801.82%7,365,600
Jan 21, 20262.762.762.732.752.75-0.36%6,160,400
Jan 20, 20262.762.762.702.762.76-7,314,700
Jan 19, 20262.772.782.742.762.76-0.36%3,108,200
Jan 16, 20262.772.782.712.772.77-0.72%4,348,300
Jan 15, 20262.802.802.772.792.79-2,752,800
Jan 14, 20262.752.812.752.792.791.45%4,995,300
Jan 13, 20262.732.762.722.752.750.73%10,923,700
Jan 12, 20262.702.762.702.732.731.11%13,803,300
Jan 9, 20262.682.722.682.702.700.75%3,607,000
Jan 8, 20262.682.712.682.682.68-1,512,400
Jan 7, 20262.682.712.662.682.68-2,967,700
Jan 6, 20262.702.732.682.682.68-0.74%6,199,700
Jan 5, 20262.702.742.682.702.700.37%6,003,700
Jan 2, 20262.692.722.692.692.69-818,200
Dec 31, 20252.692.712.692.692.69-4,065,400
Dec 30, 20252.652.702.652.692.691.51%2,194,000
Dec 29, 20252.632.692.632.652.65-1,836,700
Dec 26, 20252.672.682.652.652.65-0.75%791,000
Dec 24, 20252.722.722.672.672.67-1.84%1,434,900
Dec 23, 20252.702.762.702.722.720.74%3,956,500
Dec 22, 20252.672.732.672.702.701.12%4,190,700
Dec 19, 20252.622.692.612.672.671.91%1,598,100
Dec 18, 20252.582.652.572.622.620.77%434,100
Dec 17, 20252.622.622.572.602.60-354,200
Dec 16, 20252.602.632.572.602.60-2,150,700
Dec 15, 20252.642.642.602.602.60-1.89%3,631,900
Dec 12, 20252.622.652.602.652.651.15%4,722,000
Dec 11, 20252.572.632.572.622.621.95%3,689,000
Dec 10, 20252.682.682.572.572.57-3.38%2,528,100
Dec 9, 20252.632.672.632.662.661.14%2,284,900
Dec 8, 20252.602.652.572.632.631.15%5,879,200
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