KPJ Healthcare Bhd Recent Share Price (KLSE:5878)

7 Followers KLSE:5878 - Kpj Healthcare Bhd KPJ Healthcare Bhd
Sector: Health Care, Industry: Health Care Facilities

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Feb 2012	MYR	0.7925	0.7989	0.7893	0.7941	0.7941	+0.005 (+0.61%)	13,163,768
31 Jan 2012	MYR	0.7844	0.7893	0.778	0.7893	0.7893	+0.005 (+0.62%)	10,838,084
30 Jan 2012	MYR	0.786	0.786	0.7812	0.7844	0.7844	-0.003 (-0.41%)	2,657,214
27 Jan 2012	MYR	0.7893	0.7925	0.7844	0.7876	0.7876	+0.005 (+0.61%)	12,440,484
26 Jan 2012	MYR	0.7699	0.786	0.7683	0.7828	0.7828	+0.011 (+1.46%)	9,894,400
25 Jan 2012	MYR	0.7699	0.7715	0.7683	0.7715	0.7715	+0.002 (+0.21%)	3,774,735
20 Jan 2012	MYR	0.7731	0.7748	0.7667	0.7699	0.7699	-0.003 (-0.41%)	6,969,601
19 Jan 2012	MYR	0.7667	0.7748	0.7651	0.7731	0.7731	+0.006 (+0.83%)	22,049,295
18 Jan 2012	MYR	0.7683	0.7699	0.7651	0.7667	0.7667	0.0 (0.0%)	10,163,226
17 Jan 2012	MYR	0.7667	0.7699	0.7651	0.7667	0.7667	-0.002 (-0.21%)	16,598,901
16 Jan 2012	MYR	0.7667	0.7699	0.7667	0.7683	0.7683	-0.002 (-0.21%)	11,932,012
13 Jan 2012	MYR	0.7764	0.7764	0.7699	0.7699	0.7699	-0.008 (-1.04%)	9,785,752
12 Jan 2012	MYR	0.7683	0.7844	0.7683	0.778	0.778	+0.01 (+1.26%)	20,800,777
11 Jan 2012	MYR	0.7764	0.7764	0.7683	0.7683	0.7683	-0.008 (-1.04%)	16,207,769
10 Jan 2012	MYR	0.7893	0.7893	0.7683	0.7764	0.7764	-0.011 (-1.42%)	29,652,158
9 Jan 2012	MYR	0.7554	0.7973	0.7538	0.7876	0.7876	+0.032 (+4.26%)	25,519,817
6 Jan 2012	MYR	0.757	0.7586	0.7538	0.7554	0.7554	-0.003 (-0.42%)	6,282,326
5 Jan 2012	MYR	0.757	0.7667	0.7538	0.7586	0.7586	+0.01 (+1.28%)	6,066,272
4 Jan 2012	MYR	0.749	0.7554	0.7474	0.749	0.749	+0.002 (+0.21%)	15,916,593
3 Jan 2012	MYR	0.757	0.757	0.7458	0.7474	0.7474	-0.01 (-1.27%)	2,130,117
30 Dec 2011	MYR	0.7458	0.7603	0.7458	0.757	0.757	+0.013 (+1.72%)	12,306,381
29 Dec 2011	MYR	0.7393	0.7442	0.7345	0.7442	0.7442	+0.008 (+1.10%)	4,176,421
28 Dec 2011	MYR	0.7297	0.7442	0.7232	0.7361	0.7361	+0.008 (+1.11%)	9,194,087
27 Dec 2011	MYR	0.7216	0.728	0.7216	0.728	0.728	-0.005 (-0.67%)	969,759
23 Dec 2011	MYR	0.7345	0.7345	0.7168	0.7329	0.7329	-0.002 (-0.22%)	3,123,469
22 Dec 2011	MYR	0.7313	0.7409	0.7313	0.7345	0.7345	+0.01 (+1.34%)	8,856,348
21 Dec 2011	MYR	0.7329	0.7409	0.7248	0.7248	0.7248	0.0 (0.0%)	2,947,149
20 Dec 2011	MYR	0.7329	0.7329	0.7216	0.7248	0.7248	-0.01 (-1.32%)	11,656,357
19 Dec 2011	MYR	0.7442	0.7474	0.728	0.7345	0.7345	-0.011 (-1.52%)	4,665,026
16 Dec 2011	MYR	0.7506	0.7506	0.7361	0.7458	0.7458	-0.005 (-0.64%)	4,281,965