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
28 Oct 2011	MYR	0.6701	0.6894	0.6701	0.6813	0.6813	+0.015 (+2.17%)	7,320,999
27 Oct 2011	MYR	0.6604	0.6684	0.6604	0.6668	0.6668	+0.01 (+1.46%)	12,042,522
25 Oct 2011	MYR	0.6604	0.6668	0.6572	0.6572	0.6572	0.0 (0.0%)	6,449,954
24 Oct 2011	MYR	0.6717	0.6717	0.6572	0.6572	0.6572	-0.01 (-1.44%)	1,150,425
21 Oct 2011	MYR	0.6684	0.6701	0.6668	0.6668	0.6668	-0.002 (-0.24%)	10,672,318
20 Oct 2011	MYR	0.6701	0.6701	0.6684	0.6684	0.6684	-0.003 (-0.49%)	155,831
19 Oct 2011	MYR	0.6733	0.6733	0.6701	0.6717	0.6717	-0.002 (-0.24%)	1,110,690
18 Oct 2011	MYR	0.6765	0.6765	0.6717	0.6733	0.6733	-0.005 (-0.71%)	3,125,952
17 Oct 2011	MYR	0.6846	0.6862	0.6765	0.6781	0.6781	+0.002 (+0.24%)	3,247,017
14 Oct 2011	MYR	0.6765	0.6781	0.6749	0.6765	0.6765	-0.002 (-0.24%)	2,626,793
13 Oct 2011	MYR	0.6765	0.6813	0.6765	0.6781	0.6781	+0.003 (+0.47%)	6,122,769
12 Oct 2011	MYR	0.6749	0.6749	0.6733	0.6749	0.6749	0.0 (0.0%)	1,362,753
11 Oct 2011	MYR	0.6765	0.6781	0.6749	0.6749	0.6749	+0.008 (+1.21%)	2,511,937
10 Oct 2011	MYR	0.6652	0.6749	0.6652	0.6668	0.6668	+0.002 (+0.24%)	2,493,311
7 Oct 2011	MYR	0.6668	0.6749	0.6636	0.6652	0.6652	+0.002 (+0.24%)	10,220,964
6 Oct 2011	MYR	0.6523	0.6733	0.6523	0.6636	0.6636	+0.013 (+1.98%)	5,185,914
5 Oct 2011	MYR	0.6459	0.6588	0.6459	0.6507	0.6507	+0.005 (+0.74%)	2,320,717
4 Oct 2011	MYR	0.6362	0.6475	0.6362	0.6459	0.6459	+0.005 (+0.75%)	2,634,864
3 Oct 2011	MYR	0.6314	0.6459	0.6314	0.6411	0.6411	-0.003 (-0.50%)	3,055,797
30 Sep 2011	MYR	0.625	0.6443	0.625	0.6443	0.6443	+0.019 (+3.09%)	4,293,761
29 Sep 2011	MYR	0.6282	0.6314	0.6201	0.625	0.625	-0.005 (-0.76%)	376,852
28 Sep 2011	MYR	0.6362	0.6362	0.625	0.6298	0.6298	+0.005 (+0.77%)	4,303,694
27 Sep 2011	MYR	0.6217	0.6282	0.6169	0.625	0.625	+0.006 (+1.05%)	2,790,696
26 Sep 2011	MYR	0.6121	0.6201	0.6056	0.6185	0.6185	-0.015 (-2.29%)	4,095,711
23 Sep 2011	MYR	0.6411	0.6411	0.6121	0.633	0.633	-0.015 (-2.24%)	9,237,546
22 Sep 2011	MYR	0.6491	0.6507	0.633	0.6475	0.6475	-0.018 (-2.66%)	3,036,550
21 Sep 2011	MYR	0.6604	0.6668	0.6604	0.6652	0.6652	+0.002 (+0.24%)	459,425
20 Sep 2011	MYR	0.6684	0.6701	0.6636	0.6636	0.6636	-0.023 (-3.29%)	4,259,614
15 Sep 2011	MYR	0.6846	0.6894	0.6813	0.6862	0.6862	+0.005 (+0.72%)	11,226,732
14 Sep 2011	MYR	0.6991	0.7023	0.6765	0.6813	0.6813	-0.018 (-2.55%)	2,422,535