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
26 Jul 2011	MYR	0.7313	0.7361	0.7297	0.7329	0.7329	-0.005 (-0.65%)	4,656,334
25 Jul 2011	MYR	0.7425	0.7442	0.7377	0.7377	0.7377	-0.002 (-0.22%)	4,951,235
22 Jul 2011	MYR	0.7297	0.7425	0.7297	0.7393	0.7393	+0.01 (+1.32%)	4,091,365
21 Jul 2011	MYR	0.7248	0.7329	0.7248	0.7297	0.7297	0.0 (0.0%)	5,528,621
20 Jul 2011	MYR	0.7248	0.7313	0.72	0.7297	0.7297	+0.011 (+1.57%)	4,650,126
19 Jul 2011	MYR	0.7184	0.72	0.7168	0.7184	0.7184	-0.003 (-0.44%)	1,725,327
18 Jul 2011	MYR	0.7216	0.7232	0.7184	0.7216	0.7216	0.0 (0.0%)	2,027,678
15 Jul 2011	MYR	0.7313	0.7313	0.7216	0.7216	0.7216	-0.01 (-1.33%)	1,236,722
14 Jul 2011	MYR	0.728	0.7329	0.728	0.7313	0.7313	-0.002 (-0.22%)	1,050,469
13 Jul 2011	MYR	0.7329	0.7377	0.7297	0.7329	0.7329	0.0 (0.0%)	1,123,728
12 Jul 2011	MYR	0.7329	0.7329	0.7297	0.7329	0.7329	0.0 (0.0%)	8,243,574
11 Jul 2011	MYR	0.7377	0.7377	0.7329	0.7329	0.7329	-0.002 (-0.22%)	2,073,620
8 Jul 2011	MYR	0.7329	0.7377	0.7329	0.7345	0.7345	-0.002 (-0.22%)	4,223,605
7 Jul 2011	MYR	0.7329	0.7377	0.7313	0.7361	0.7361	+0.003 (+0.44%)	6,565,431
6 Jul 2011	MYR	0.7361	0.7442	0.7313	0.7329	0.7329	-0.003 (-0.43%)	10,065,132
5 Jul 2011	MYR	0.749	0.7538	0.7345	0.7361	0.7361	-0.006 (-0.86%)	3,093,047
4 Jul 2011	MYR	0.7458	0.7458	0.7393	0.7425	0.7425	0.0 (0.0%)	4,880,459
1 Jul 2011	MYR	0.7458	0.7458	0.7425	0.7425	0.7425	-0.002 (-0.23%)	782,264
30 Jun 2011	MYR	0.7377	0.7458	0.7329	0.7442	0.7442	+0.008 (+1.10%)	8,249,783
29 Jun 2011	MYR	0.7345	0.7377	0.7345	0.7361	0.7361	+0.002 (+0.22%)	4,556,999
28 Jun 2011	MYR	0.7345	0.7361	0.7313	0.7345	0.7345	0.0 (0.0%)	6,665,387
27 Jun 2011	MYR	0.7329	0.7345	0.7313	0.7345	0.7345	+0.002 (+0.22%)	4,877,355
24 Jun 2011	MYR	0.7329	0.7345	0.7216	0.7329	0.7329	0.0 (0.0%)	7,495,456
23 Jun 2011	MYR	0.7458	0.7458	0.7313	0.7329	0.7329	-0.013 (-1.73%)	15,296,369
22 Jun 2011	MYR	0.7538	0.7603	0.7442	0.7458	0.7458	-0.003 (-0.43%)	8,699,895
21 Jun 2011	MYR	0.7409	0.7522	0.7361	0.749	0.749	+0.019 (+2.64%)	12,216,980
20 Jun 2011	MYR	0.7442	0.7586	0.7297	0.7297	0.7297	-0.013 (-1.72%)	7,151,508
17 Jun 2011	MYR	0.7329	0.7425	0.7248	0.7425	0.7425	+0.019 (+2.67%)	7,092,528
16 Jun 2011	MYR	0.7297	0.7297	0.7232	0.7232	0.7232	-0.011 (-1.54%)	4,173,938
15 Jun 2011	MYR	0.7216	0.7345	0.7216	0.7345	0.7345	+0.015 (+2.01%)	9,969,522