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
15 Dec 2011	MYR	0.728	0.7538	0.7232	0.7506	0.7506	+0.023 (+3.10%)	8,375,814
14 Dec 2011	MYR	0.72	0.7409	0.72	0.728	0.728	+0.01 (+1.34%)	8,383,885
13 Dec 2011	MYR	0.7119	0.72	0.7119	0.7184	0.7184	+0.002 (+0.22%)	1,786,790
12 Dec 2011	MYR	0.7023	0.72	0.7023	0.7168	0.7168	+0.015 (+2.06%)	12,549,752
9 Dec 2011	MYR	0.6894	0.7023	0.6878	0.7023	0.7023	+0.006 (+0.93%)	993,351
8 Dec 2011	MYR	0.6926	0.7039	0.6926	0.6958	0.6958	+0.002 (+0.23%)	5,112,034
7 Dec 2011	MYR	0.6926	0.6942	0.6846	0.6942	0.6942	+0.015 (+2.13%)	10,376,175
6 Dec 2011	MYR	0.6813	0.6813	0.6765	0.6797	0.6797	-0.002 (-0.23%)	8,688,720
5 Dec 2011	MYR	0.6894	0.6894	0.6749	0.6813	0.6813	+0.003 (+0.47%)	10,674,181
2 Dec 2011	MYR	0.6765	0.6813	0.6765	0.6781	0.6781	0.0 (0.0%)	22,482,645
1 Dec 2011	MYR	0.6926	0.6926	0.6765	0.6781	0.6781	0.0 (0.0%)	14,671,178
30 Nov 2011	MYR	0.6668	0.6813	0.6668	0.6781	0.6781	+0.005 (+0.71%)	5,333,055
29 Nov 2011	MYR	0.6733	0.6733	0.6604	0.6733	0.6733	0.0 (0.0%)	1,226,168
25 Nov 2011	MYR	0.6733	0.6733	0.6733	0.6733	0.6733	0.0 (0.0%)	43,459
24 Nov 2011	MYR	0.6749	0.6878	0.6733	0.6733	0.6733	-0.002 (-0.24%)	1,113,795
23 Nov 2011	MYR	0.6765	0.6797	0.6749	0.6749	0.6749	-0.002 (-0.24%)	3,416,507
22 Nov 2011	MYR	0.6636	0.6862	0.6636	0.6765	0.6765	+0.003 (+0.48%)	1,658,896
21 Nov 2011	MYR	0.6894	0.6894	0.6717	0.6733	0.6733	-0.013 (-1.88%)	5,229,994
18 Nov 2011	MYR	0.6781	0.6862	0.6765	0.6862	0.6862	+0.008 (+1.19%)	10,599,059
17 Nov 2011	MYR	0.6652	0.6781	0.6652	0.6781	0.6781	+0.01 (+1.45%)	9,438,700
16 Nov 2011	MYR	0.6572	0.6717	0.6572	0.6684	0.6684	+0.011 (+1.70%)	6,169,953
15 Nov 2011	MYR	0.6572	0.6604	0.6556	0.6572	0.6572	0.0 (0.0%)	2,081,071
14 Nov 2011	MYR	0.6604	0.6636	0.6523	0.6572	0.6572	+0.006 (+1.00%)	5,629,818
11 Nov 2011	MYR	0.654	0.654	0.6507	0.6507	0.6507	0.0 (0.0%)	8,271,512
10 Nov 2011	MYR	0.6459	0.6556	0.6459	0.6507	0.6507	-0.005 (-0.75%)	9,775,198
9 Nov 2011	MYR	0.6556	0.6604	0.654	0.6556	0.6556	+0.006 (+1.00%)	16,503,912
8 Nov 2011	MYR	0.6636	0.6636	0.6491	0.6491	0.6491	-0.013 (-1.95%)	10,892,718
4 Nov 2011	MYR	0.6636	0.6668	0.6604	0.662	0.662	+0.002 (+0.24%)	4,457,043
3 Nov 2011	MYR	0.662	0.6636	0.6604	0.6604	0.6604	0.0 (0.0%)	11,124,914
2 Nov 2011	MYR	0.6717	0.6717	0.6604	0.6604	0.6604	-0.021 (-3.07%)	16,665,952