KPJ Healthcare Berhad (KLSE:KPJ)
Malaysia
· Delayed Price · Currency is MYR 3.260
-0.030 (-0.91%)
At close: Apr 29, 2026
KPJ Healthcare Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.30 | 3.31 | 3.26 | 3.26 | 3.26 | -0.91% | 8,928,400 |
| Apr 28, 2026 | 3.30 | 3.32 | 3.27 | 3.29 | 3.29 | -0.30% | 6,836,600 |
| Apr 27, 2026 | 3.30 | 3.33 | 3.25 | 3.30 | 3.30 | - | 5,711,200 |
| Apr 24, 2026 | 3.30 | 3.31 | 3.25 | 3.30 | 3.30 | - | 3,173,900 |
| Apr 23, 2026 | 3.28 | 3.30 | 3.25 | 3.30 | 3.30 | 0.61% | 1,717,700 |
| Apr 22, 2026 | 3.24 | 3.29 | 3.21 | 3.28 | 3.28 | 1.23% | 4,843,000 |
| Apr 21, 2026 | 3.31 | 3.31 | 3.19 | 3.24 | 3.24 | -2.11% | 1,921,700 |
| Apr 20, 2026 | 3.25 | 3.32 | 3.24 | 3.31 | 3.31 | 1.85% | 5,470,500 |
| Apr 17, 2026 | 3.22 | 3.27 | 3.19 | 3.25 | 3.25 | 0.93% | 7,265,900 |
| Apr 16, 2026 | 3.26 | 3.33 | 3.19 | 3.22 | 3.22 | -0.92% | 13,561,700 |
| Apr 15, 2026 | 3.25 | 3.30 | 3.21 | 3.25 | 3.25 | - | 9,336,900 |
| Apr 14, 2026 | 3.25 | 3.31 | 3.21 | 3.25 | 3.25 | - | 8,202,700 |
| Apr 13, 2026 | 3.27 | 3.28 | 3.21 | 3.25 | 3.25 | -0.61% | 6,873,400 |
| Apr 10, 2026 | 3.26 | 3.29 | 3.24 | 3.27 | 3.27 | 0.31% | 4,569,300 |
| Apr 9, 2026 | 3.29 | 3.36 | 3.20 | 3.26 | 3.26 | -0.91% | 7,531,200 |
| Apr 8, 2026 | 3.25 | 3.32 | 3.22 | 3.29 | 3.29 | 2.17% | 7,458,100 |
| Apr 7, 2026 | 3.18 | 3.24 | 3.12 | 3.22 | 3.22 | 1.26% | 18,166,400 |
| Apr 6, 2026 | 3.36 | 3.40 | 3.17 | 3.18 | 3.18 | -5.36% | 13,275,100 |
| Apr 3, 2026 | 3.52 | 3.52 | 3.34 | 3.36 | 3.36 | -4.55% | 5,402,000 |
| Apr 2, 2026 | 3.48 | 3.52 | 3.43 | 3.52 | 3.52 | 1.15% | 6,955,300 |
| Apr 1, 2026 | 3.44 | 3.49 | 3.42 | 3.48 | 3.48 | 1.75% | 12,667,600 |
| Mar 31, 2026 | 3.33 | 3.43 | 3.33 | 3.42 | 3.42 | 1.79% | 7,540,800 |
| Mar 30, 2026 | 3.46 | 3.46 | 3.30 | 3.36 | 3.36 | -3.17% | 8,299,100 |
| Mar 27, 2026 | 3.46 | 3.48 | 3.40 | 3.47 | 3.47 | 0.29% | 7,111,700 |
| Mar 26, 2026 | 3.41 | 3.46 | 3.36 | 3.46 | 3.45 | 1.47% | 10,412,200 |
| Mar 25, 2026 | 3.45 | 3.45 | 3.30 | 3.41 | 3.40 | 0.29% | 6,384,200 |
| Mar 24, 2026 | 3.42 | 3.49 | 3.37 | 3.40 | 3.39 | -1.45% | 8,738,200 |
| Mar 19, 2026 | 3.46 | 3.49 | 3.41 | 3.45 | 3.44 | -1.43% | 11,994,600 |
| Mar 18, 2026 | 3.36 | 3.53 | 3.34 | 3.50 | 3.49 | 4.79% | 15,577,600 |
| Mar 17, 2026 | 3.29 | 3.35 | 3.26 | 3.34 | 3.33 | 1.83% | 7,946,200 |
| Mar 16, 2026 | 3.32 | 3.33 | 3.25 | 3.28 | 3.27 | -1.20% | 7,792,300 |
| Mar 13, 2026 | 3.34 | 3.34 | 3.23 | 3.32 | 3.31 | -0.60% | 13,221,400 |
| Mar 12, 2026 | 3.30 | 3.35 | 3.23 | 3.34 | 3.33 | 0.91% | 18,094,500 |
| Mar 11, 2026 | 3.31 | 3.39 | 3.26 | 3.31 | 3.30 | -0.30% | 9,475,800 |
| Mar 10, 2026 | 3.10 | 3.34 | 3.09 | 3.32 | 3.31 | 7.44% | 12,089,400 |
| Mar 9, 2026 | 3.13 | 3.17 | 3.02 | 3.09 | 3.08 | -3.74% | 29,589,500 |
| Mar 6, 2026 | 3.12 | 3.23 | 3.06 | 3.21 | 3.20 | 3.55% | 27,755,600 |
| Mar 5, 2026 | 3.11 | 3.14 | 3.01 | 3.10 | 3.09 | - | 24,752,100 |
| Mar 4, 2026 | 3.20 | 3.28 | 3.09 | 3.10 | 3.09 | -3.13% | 35,155,100 |
| Mar 3, 2026 | 3.03 | 3.26 | 3.03 | 3.20 | 3.19 | 5.61% | 20,616,900 |
| Mar 2, 2026 | 2.89 | 3.06 | 2.84 | 3.03 | 3.02 | 3.41% | 18,521,400 |
| Feb 27, 2026 | 2.87 | 2.95 | 2.84 | 2.93 | 2.92 | 2.09% | 23,403,100 |
| Feb 26, 2026 | 2.87 | 2.88 | 2.85 | 2.87 | 2.86 | -0.35% | 2,631,100 |
| Feb 25, 2026 | 2.90 | 2.90 | 2.87 | 2.88 | 2.87 | -0.69% | 5,762,700 |
| Feb 24, 2026 | 2.89 | 2.90 | 2.87 | 2.90 | 2.89 | - | 6,196,900 |
| Feb 23, 2026 | 2.83 | 2.94 | 2.83 | 2.90 | 2.89 | 2.84% | 12,111,600 |
| Feb 20, 2026 | 2.80 | 2.87 | 2.80 | 2.82 | 2.81 | 0.71% | 8,567,500 |
| Feb 19, 2026 | 2.78 | 2.83 | 2.77 | 2.80 | 2.79 | - | 3,686,500 |
| Feb 16, 2026 | 2.79 | 2.80 | 2.76 | 2.80 | 2.79 | 0.36% | 3,783,200 |
| Feb 13, 2026 | 2.78 | 2.80 | 2.77 | 2.79 | 2.78 | 0.36% | 4,542,600 |
| Feb 12, 2026 | 2.78 | 2.80 | 2.76 | 2.78 | 2.77 | - | 6,739,500 |
| Feb 11, 2026 | 2.79 | 2.80 | 2.77 | 2.78 | 2.77 | 0.36% | 11,340,000 |
| Feb 10, 2026 | 2.79 | 2.81 | 2.75 | 2.77 | 2.76 | -0.72% | 2,423,900 |
| Feb 9, 2026 | 2.75 | 2.81 | 2.75 | 2.79 | 2.78 | 1.45% | 2,103,100 |
| Feb 6, 2026 | 2.74 | 2.78 | 2.70 | 2.75 | 2.74 | -0.36% | 5,536,400 |
| Feb 5, 2026 | 2.77 | 2.79 | 2.69 | 2.76 | 2.75 | -0.36% | 4,212,800 |
| Feb 4, 2026 | 2.79 | 2.79 | 2.73 | 2.77 | 2.76 | -0.72% | 3,745,600 |
| Feb 3, 2026 | 2.78 | 2.83 | 2.75 | 2.79 | 2.78 | 0.72% | 5,522,100 |
| Jan 30, 2026 | 2.78 | 2.78 | 2.76 | 2.77 | 2.76 | 0.36% | 7,830,000 |
| Jan 29, 2026 | 2.82 | 2.82 | 2.71 | 2.76 | 2.75 | -2.13% | 10,988,600 |
| Jan 28, 2026 | 2.77 | 2.83 | 2.77 | 2.82 | 2.81 | 1.81% | 19,031,500 |
| Jan 27, 2026 | 2.79 | 2.81 | 2.77 | 2.77 | 2.76 | -0.72% | 10,116,800 |
| Jan 26, 2026 | 2.77 | 2.81 | 2.77 | 2.79 | 2.78 | 0.72% | 7,403,800 |
| Jan 23, 2026 | 2.80 | 2.82 | 2.75 | 2.77 | 2.76 | -1.07% | 7,799,300 |
| Jan 22, 2026 | 2.75 | 2.81 | 2.75 | 2.80 | 2.79 | 1.82% | 7,365,600 |
| Jan 21, 2026 | 2.76 | 2.76 | 2.73 | 2.75 | 2.74 | -0.36% | 6,160,400 |
| Jan 20, 2026 | 2.76 | 2.76 | 2.70 | 2.76 | 2.75 | - | 7,314,700 |
| Jan 19, 2026 | 2.77 | 2.78 | 2.74 | 2.76 | 2.75 | -0.36% | 3,108,200 |
| Jan 16, 2026 | 2.77 | 2.78 | 2.71 | 2.77 | 2.76 | -0.72% | 4,348,300 |
| Jan 15, 2026 | 2.80 | 2.80 | 2.77 | 2.79 | 2.78 | - | 2,752,800 |
| Jan 14, 2026 | 2.75 | 2.81 | 2.75 | 2.79 | 2.78 | 1.45% | 4,995,300 |
| Jan 13, 2026 | 2.73 | 2.76 | 2.72 | 2.75 | 2.74 | 0.73% | 10,923,700 |
| Jan 12, 2026 | 2.70 | 2.76 | 2.70 | 2.73 | 2.72 | 1.11% | 13,803,300 |
| Jan 9, 2026 | 2.68 | 2.72 | 2.68 | 2.70 | 2.69 | 0.75% | 3,607,000 |
| Jan 8, 2026 | 2.68 | 2.71 | 2.68 | 2.68 | 2.67 | - | 1,512,400 |
| Jan 7, 2026 | 2.68 | 2.71 | 2.66 | 2.68 | 2.67 | - | 2,967,700 |
| Jan 6, 2026 | 2.70 | 2.73 | 2.68 | 2.68 | 2.67 | -0.74% | 6,199,700 |
| Jan 5, 2026 | 2.70 | 2.74 | 2.68 | 2.70 | 2.69 | 0.37% | 6,003,700 |
| Jan 2, 2026 | 2.69 | 2.72 | 2.69 | 2.69 | 2.68 | - | 818,200 |
| Dec 31, 2025 | 2.69 | 2.71 | 2.69 | 2.69 | 2.68 | - | 4,065,400 |
| Dec 30, 2025 | 2.65 | 2.70 | 2.65 | 2.69 | 2.68 | 1.51% | 2,194,000 |
| Dec 29, 2025 | 2.63 | 2.69 | 2.63 | 2.65 | 2.64 | - | 1,836,700 |
| Dec 26, 2025 | 2.67 | 2.68 | 2.65 | 2.65 | 2.64 | -0.75% | 791,000 |
| Dec 24, 2025 | 2.72 | 2.72 | 2.67 | 2.67 | 2.66 | -1.84% | 1,434,900 |
| Dec 23, 2025 | 2.70 | 2.76 | 2.70 | 2.72 | 2.71 | 0.74% | 3,956,500 |
| Dec 22, 2025 | 2.67 | 2.73 | 2.67 | 2.70 | 2.69 | 1.12% | 4,190,700 |
| Dec 19, 2025 | 2.62 | 2.69 | 2.61 | 2.67 | 2.66 | 1.91% | 1,598,100 |
| Dec 18, 2025 | 2.58 | 2.65 | 2.57 | 2.62 | 2.61 | 0.77% | 434,100 |
| Dec 17, 2025 | 2.62 | 2.62 | 2.57 | 2.60 | 2.59 | - | 354,200 |
| Dec 16, 2025 | 2.60 | 2.63 | 2.57 | 2.60 | 2.59 | - | 2,150,700 |
| Dec 15, 2025 | 2.64 | 2.64 | 2.60 | 2.60 | 2.59 | -1.89% | 3,631,900 |
| Dec 12, 2025 | 2.62 | 2.65 | 2.60 | 2.65 | 2.64 | 1.15% | 4,722,000 |
| Dec 11, 2025 | 2.57 | 2.63 | 2.57 | 2.62 | 2.61 | 1.95% | 3,689,000 |
| Dec 10, 2025 | 2.68 | 2.68 | 2.57 | 2.57 | 2.56 | -3.38% | 2,528,100 |
| Dec 9, 2025 | 2.63 | 2.67 | 2.63 | 2.66 | 2.65 | 1.14% | 2,284,900 |
| Dec 8, 2025 | 2.60 | 2.65 | 2.57 | 2.63 | 2.62 | 1.15% | 5,879,200 |
| Dec 5, 2025 | 2.58 | 2.62 | 2.55 | 2.60 | 2.59 | 0.78% | 1,428,600 |
| Dec 4, 2025 | 2.61 | 2.62 | 2.55 | 2.58 | 2.56 | -1.15% | 6,121,900 |
| Dec 3, 2025 | 2.57 | 2.62 | 2.55 | 2.61 | 2.59 | 1.56% | 1,838,400 |
| Dec 2, 2025 | 2.52 | 2.62 | 2.52 | 2.57 | 2.55 | 1.98% | 2,116,600 |