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
13 Jun 2011	MYR	0.7152	0.7152	0.7039	0.7103	0.7103	-0.011 (-1.57%)	12,975,652
10 Jun 2011	MYR	0.7039	0.728	0.7023	0.7216	0.7216	+0.021 (+2.98%)	14,650,070
9 Jun 2011	MYR	0.6991	0.7087	0.6942	0.7007	0.7007	+0.003 (+0.47%)	10,024,156
8 Jun 2011	MYR	0.6926	0.6974	0.6926	0.6974	0.6974	+0.005 (+0.69%)	8,093,951
7 Jun 2011	MYR	0.6862	0.6926	0.6829	0.6926	0.6926	+0.006 (+0.93%)	6,964,634
6 Jun 2011	MYR	0.6878	0.6878	0.6813	0.6862	0.6862	-0.006 (-0.92%)	2,705,019
3 Jun 2011	MYR	0.6894	0.6926	0.6878	0.6926	0.6926	+0.003 (+0.46%)	3,269,367
2 Jun 2011	MYR	0.6765	0.6926	0.6733	0.6894	0.6894	+0.003 (+0.47%)	9,785,131
1 Jun 2011	MYR	0.691	0.6926	0.6846	0.6862	0.6862	-0.013 (-1.85%)	9,978,835
31 May 2011	MYR	0.6717	0.6991	0.6701	0.6991	0.6991	+0.026 (+3.83%)	11,882,344
30 May 2011	MYR	0.6765	0.6765	0.6556	0.6733	0.6733	+0.002 (+0.24%)	289,934
27 May 2011	MYR	0.6717	0.6733	0.6556	0.6717	0.6717	-0.005 (-0.71%)	5,541,038
26 May 2011	MYR	0.6765	0.6765	0.6684	0.6765	0.6765	+0.003 (+0.48%)	6,259,355
25 May 2011	MYR	0.6781	0.6781	0.6717	0.6733	0.6733	+0.002 (+0.24%)	1,706,080
24 May 2011	MYR	0.6733	0.6733	0.6701	0.6717	0.6717	-0.005 (-0.71%)	8,376,435
23 May 2011	MYR	0.6733	0.6797	0.6733	0.6765	0.6765	+0.006 (+0.96%)	10,772,274
20 May 2011	MYR	0.6765	0.6958	0.6701	0.6701	0.6701	-0.008 (-1.18%)	6,238,867
19 May 2011	MYR	0.6862	0.6862	0.6765	0.6781	0.6781	-0.002 (-0.24%)	2,182,889
18 May 2011	MYR	0.6765	0.691	0.6749	0.6797	0.6797	+0.008 (+1.19%)	14,136,631
16 May 2011	MYR	0.6717	0.6765	0.6684	0.6717	0.6717	0.0 (0.0%)	8,005,791
13 May 2011	MYR	0.6749	0.6749	0.6684	0.6717	0.6717	-0.002 (-0.24%)	2,923,557
12 May 2011	MYR	0.6652	0.6781	0.6652	0.6733	0.6733	+0.002 (+0.24%)	4,951,856
11 May 2011	MYR	0.6604	0.6781	0.6604	0.6717	0.6717	+0.011 (+1.71%)	4,012,518
10 May 2011	MYR	0.6572	0.6636	0.6572	0.6604	0.6604	+0.002 (+0.24%)	7,776,078
9 May 2011	MYR	0.6572	0.6636	0.6556	0.6588	0.6588	+0.003 (+0.49%)	8,035,591
6 May 2011	MYR	0.6572	0.6636	0.654	0.6556	0.6556	-0.002 (-0.24%)	2,945,907
5 May 2011	MYR	0.6636	0.6636	0.6556	0.6572	0.6572	0.0 (0.0%)	7,365,700
4 May 2011	MYR	0.6507	0.6572	0.6491	0.6572	0.6572	+0.005 (+0.75%)	1,182,088
3 May 2011	MYR	0.6636	0.6636	0.6491	0.6523	0.6523	-0.008 (-1.23%)	1,183,950
29 Apr 2011	MYR	0.6604	0.6668	0.6523	0.6604	0.6604	+0.008 (+1.24%)	359,469