KPJ Healthcare Bhd. (5878) Historical Prices

Time Period

Events

MY:5878 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	2.70	2.71	2.67	2.69	2.69	-0.37%	5,535,700	0.65
Nov 10, 2026	2.74	2.74	2.68	2.70	2.70	-1.46%	5,409,500	0.63
Nov 09, 2026	2.74	2.76	2.65	2.74	2.74	0.00%	0	0.00
Nov 06, 2026	2.71	2.76	2.65	2.74	2.74	0.00%	7,093,600	0.81
Nov 05, 2026	2.66	2.76	2.66	2.74	2.74	+3.40%	7,053,400	0.82
Nov 04, 2026	2.70	2.71	2.65	2.65	2.65	-1.85%	8,445,300	0.98
Nov 03, 2026	2.64	2.71	2.62	2.70	2.70	+3.05%	6,153,000	0.72
Nov 02, 2026	2.64	2.64	2.58	2.62	2.62	-0.72%	2,871,700	0.33
Oct 30, 2026	2.52	2.66	2.51	2.64	2.64	+5.14%	7,100,500	0.83
Oct 29, 2026	2.45	2.53	2.44	2.51	2.51	+2.87%	4,617,700	0.54
Oct 28, 2026	2.40	2.47	2.37	2.44	2.44	+1.24%	6,187,900	0.73
Oct 27, 2026	2.37	2.41	2.33	2.41	2.41	+1.26%	6,632,200	0.79
Oct 26, 2026	2.38	2.40	2.35	2.38	2.38	0.00%	2,421,300	0.29
Oct 23, 2026	2.38	2.41	2.37	2.38	2.38	0.00%	1,961,300	0.23
Oct 22, 2026	2.39	2.40	2.31	2.38	2.38	-0.38%	5,296,800	0.62
Oct 21, 2026	2.40	2.40	2.36	2.39	2.39	-0.46%	986,000	0.12
Oct 20, 2026	2.40	2.42	2.38	2.40	2.40	-0.83%	1,996,000	0.23
Oct 19, 2026	2.45	2.47	2.39	2.42	2.42	-2.02%	1,284,600	0.15
Oct 16, 2026	2.50	2.50	2.44	2.47	2.47	-1.20%	659,200	0.08
Oct 15, 2026	2.53	2.53	2.47	2.50	2.50	-0.79%	3,059,300	0.35
Oct 14, 2026	2.46	2.53	2.44	2.52	2.52	+2.44%	6,363,800	0.74
Oct 13, 2026	2.37	2.50	2.35	2.46	2.46	+3.80%	8,929,000	1.04
Oct 12, 2026	2.50	2.50	2.36	2.37	2.37	-5.20%	8,955,500	1.06
Oct 09, 2026	2.55	2.55	2.48	2.50	2.50	-0.79%	4,755,400	0.56
Oct 08, 2026	2.52	2.55	2.49	2.52	2.52	+0.80%	3,203,800	0.38
Oct 07, 2026	2.57	2.57	2.50	2.50	2.50	-2.72%	3,526,300	0.42
Oct 06, 2026	2.59	2.59	2.56	2.57	2.57	-0.77%	1,690,600	0.20
Oct 05, 2026	2.59	2.61	2.57	2.59	2.59	0.00%	3,915,800	0.46
Oct 02, 2026	2.63	2.66	2.59	2.59	2.59	-0.38%	4,983,500	0.59
Oct 01, 2026	2.69	2.69	2.60	2.60	2.60	-3.35%	4,743,800	0.56
Sep 30, 2026	2.69	2.71	2.65	2.69	2.69	0.00%	6,419,800	0.76
Sep 29, 2026	2.61	2.71	2.61	2.69	2.69	+3.07%	5,619,100	0.66
Sep 28, 2026	2.67	2.67	2.61	2.61	2.61	-2.25%	3,227,900	0.38
Sep 25, 2026	2.68	2.69	2.63	2.67	2.67	0.00%	4,405,600	0.52
Sep 24, 2026	2.69	2.71	2.66	2.67	2.67	-0.74%	8,653,500	1.02
Sep 23, 2026	2.66	2.70	2.63	2.69	2.69	+1.51%	4,119,100	0.49
Sep 22, 2026	2.56	2.65	2.55	2.65	2.65	+3.92%	4,852,100	0.57
Sep 21, 2026	2.55	2.59	2.54	2.55	2.55	0.00%	2,943,400	0.34
Sep 18, 2026	2.56	2.57	2.53	2.55	2.55	-0.35%	5,314,700	0.61
Sep 17, 2026	2.60	2.64	2.55	2.57	2.56	-1.12%	10,121,900	1.18
Sep 16, 2026	2.60	2.62	2.56	2.60	2.59	0.00%	0	0.00
Sep 15, 2026	2.59	2.62	2.56	2.60	2.59	0.00%	5,204,200	0.59
Sep 14, 2026	2.56	2.60	2.53	2.60	2.59	+1.93%	8,657,900	1.00
Sep 11, 2026	2.67	2.67	2.54	2.55	2.54	-4.48%	9,200,300	1.06
Sep 10, 2026	2.70	2.70	2.66	2.67	2.66	-1.12%	6,911,700	0.80
Sep 09, 2026	2.61	2.71	2.61	2.70	2.69	+3.46%	14,643,800	1.71
Sep 08, 2026	2.72	2.73	2.59	2.61	2.60	-4.06%	15,029,700	1.79
Sep 07, 2026	2.70	2.75	2.68	2.72	2.71	+1.12%	19,110,300	2.32
Sep 04, 2026	2.71	2.72	2.67	2.69	2.68	-0.37%	7,201,200	0.88
Sep 03, 2026	2.69	2.75	2.67	2.70	2.69	+0.37%	17,566,600	2.19

KPJ Healthcare Bhd. historical prices

KPJ Healthcare Bhd. (5878) Historical Prices

Become an Expert with TipRanks Premium