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 Mar 2011	MYR	0.6121	0.6185	0.6121	0.6153	0.6153	0.0 (0.0%)	5,015,803
14 Mar 2011	MYR	0.6137	0.6201	0.6121	0.6153	0.6153	-0.005 (-0.77%)	365,056
11 Mar 2011	MYR	0.6169	0.6217	0.6153	0.6201	0.6201	0.0 (0.0%)	1,139,870
10 Mar 2011	MYR	0.6217	0.6282	0.6185	0.6201	0.6201	-0.008 (-1.29%)	3,808,881
9 Mar 2011	MYR	0.6282	0.6314	0.6169	0.6282	0.6282	+0.008 (+1.31%)	2,184,131
8 Mar 2011	MYR	0.6137	0.6201	0.6105	0.6201	0.6201	+0.006 (+1.04%)	2,951,495
7 Mar 2011	MYR	0.6137	0.6137	0.6105	0.6137	0.6137	-0.002 (-0.26%)	3,577,306
4 Mar 2011	MYR	0.6153	0.6153	0.6121	0.6153	0.6153	+0.003 (+0.52%)	1,455,880
3 Mar 2011	MYR	0.6121	0.6153	0.6121	0.6121	0.6121	-0.002 (-0.26%)	560,622
2 Mar 2011	MYR	0.6121	0.6153	0.6105	0.6137	0.6137	0.0 (0.0%)	7,527,740
1 Mar 2011	MYR	0.6121	0.6153	0.6121	0.6137	0.6137	0.0 (0.0%)	4,374,471
28 Feb 2011	MYR	0.6072	0.6137	0.6072	0.6137	0.6137	+0.005 (+0.79%)	6,571,019
25 Feb 2011	MYR	0.6089	0.6105	0.6089	0.6089	0.6089	-0.005 (-0.78%)	2,580,851
24 Feb 2011	MYR	0.6089	0.6153	0.6089	0.6137	0.6137	+0.002 (+0.26%)	6,657,316
23 Feb 2011	MYR	0.6137	0.6137	0.6072	0.6121	0.6121	-0.002 (-0.26%)	7,573,683
22 Feb 2011	MYR	0.6089	0.6137	0.6089	0.6137	0.6137	0.0 (0.0%)	6,557,360
21 Feb 2011	MYR	0.6185	0.6185	0.6137	0.6137	0.6137	+0.002 (+0.26%)	1,007,009
18 Feb 2011	MYR	0.604	0.6185	0.604	0.6121	0.6121	+0.006 (+1.07%)	1,280,802
17 Feb 2011	MYR	0.6089	0.6089	0.604	0.6056	0.6056	+0.002 (+0.26%)	2,371,626
16 Feb 2011	MYR	0.604	0.604	0.596	0.604	0.604	+0.003 (+0.53%)	3,963,471
14 Feb 2011	MYR	0.6008	0.6008	0.5944	0.6008	0.6008	-0.002 (-0.27%)	3,756,109
11 Feb 2011	MYR	0.6024	0.6056	0.596	0.6024	0.6024	-0.003 (-0.53%)	9,094,131
10 Feb 2011	MYR	0.6105	0.6121	0.6024	0.6056	0.6056	-0.006 (-1.06%)	2,377,834
9 Feb 2011	MYR	0.6105	0.6121	0.6105	0.6121	0.6121	+0.002 (+0.26%)	1,620,404
8 Feb 2011	MYR	0.6153	0.6169	0.6105	0.6105	0.6105	-0.002 (-0.26%)	1,534,107
7 Feb 2011	MYR	0.6056	0.6153	0.6056	0.6121	0.6121	+0.006 (+1.07%)	2,245,594
2 Feb 2011	MYR	0.6089	0.6089	0.6056	0.6056	0.6056	0.0 (0.0%)	1,339,161
31 Jan 2011	MYR	0.6121	0.6121	0.6056	0.6056	0.6056	-0.008 (-1.32%)	3,733,138
28 Jan 2011	MYR	0.6185	0.6185	0.6121	0.6137	0.6137	-0.003 (-0.52%)	1,542,177
27 Jan 2011	MYR	0.6121	0.6282	0.6121	0.6169	0.6169	+0.006 (+1.05%)	3,820,056