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
20 Oct 2010	MYR	0.5573	0.5638	0.5525	0.5638	0.5638	+0.008 (+1.46%)	1,860,050
19 Oct 2010	MYR	0.5605	0.5605	0.5557	0.5557	0.5557	-0.005 (-0.86%)	5,434,873
18 Oct 2010	MYR	0.5766	0.5766	0.5589	0.5605	0.5605	-0.011 (-1.98%)	4,518,506
15 Oct 2010	MYR	0.5799	0.5799	0.5686	0.5718	0.5718	-0.006 (-1.11%)	1,203,817
14 Oct 2010	MYR	0.5863	0.596	0.5766	0.5782	0.5782	-0.006 (-1.11%)	2,190,960
13 Oct 2010	MYR	0.5766	0.5847	0.5766	0.5847	0.5847	+0.008 (+1.40%)	1,967,456
12 Oct 2010	MYR	0.5847	0.5847	0.5766	0.5766	0.5766	-0.008 (-1.39%)	1,013,218
11 Oct 2010	MYR	0.5944	0.604	0.5847	0.5847	0.5847	-0.005 (-0.81%)	2,459,786
8 Oct 2010	MYR	0.5799	0.596	0.5766	0.5895	0.5895	+0.018 (+3.10%)	12,672,679
7 Oct 2010	MYR	0.5718	0.5734	0.5702	0.5718	0.5718	+0.002 (+0.28%)	1,781,824
6 Oct 2010	MYR	0.5686	0.5718	0.5686	0.5702	0.5702	+0.003 (+0.56%)	1,814,728
5 Oct 2010	MYR	0.567	0.5686	0.5654	0.567	0.567	+0.003 (+0.57%)	3,318,414
4 Oct 2010	MYR	0.5605	0.5718	0.5605	0.5638	0.5638	+0.003 (+0.59%)	5,424,940
1 Oct 2010	MYR	0.5605	0.5621	0.5573	0.5605	0.5605	0.0 (0.0%)	7,357,629
30 Sep 2010	MYR	0.5654	0.567	0.5605	0.5605	0.5605	-0.003 (-0.59%)	3,729,413
29 Sep 2010	MYR	0.5621	0.5638	0.5621	0.5638	0.5638	+0.003 (+0.59%)	3,738,726
28 Sep 2010	MYR	0.5541	0.5621	0.5541	0.5605	0.5605	+0.003 (+0.57%)	12,809,265
27 Sep 2010	MYR	0.5525	0.5573	0.546	0.5573	0.5573	+0.011 (+2.07%)	7,218,560
24 Sep 2010	MYR	0.5267	0.546	0.5267	0.546	0.546	+0.019 (+3.66%)	10,475,510
23 Sep 2010	MYR	0.5396	0.5396	0.5122	0.5267	0.5267	-0.015 (-2.68%)	17,909,504
22 Sep 2010	MYR	0.5493	0.5509	0.538	0.5412	0.5412	-0.011 (-2.05%)	14,137,252
21 Sep 2010	MYR	0.5541	0.5557	0.5493	0.5525	0.5525	-0.002 (-0.29%)	2,585,817
20 Sep 2010	MYR	0.5509	0.5573	0.546	0.5541	0.5541	+0.003 (+0.58%)	7,437,097
17 Sep 2010	MYR	0.5605	0.5605	0.5476	0.5509	0.5509	-0.006 (-1.15%)	5,277,179
15 Sep 2010	MYR	0.5605	0.5621	0.5541	0.5573	0.5573	0.0 (0.0%)	11,123,672
14 Sep 2010	MYR	0.5557	0.5621	0.5557	0.5573	0.5573	+0.002 (+0.29%)	6,009,154
13 Sep 2010	MYR	0.5589	0.5638	0.5541	0.5557	0.5557	-0.008 (-1.44%)	4,221,743
9 Sep 2010	MYR	0.5638	0.5654	0.5621	0.5638	0.5638	-0.003 (-0.56%)	2,708,124
8 Sep 2010	MYR	0.5638	0.567	0.5589	0.567	0.567	+0.003 (+0.57%)	7,816,433
7 Sep 2010	MYR	0.5589	0.5638	0.5557	0.5638	0.5638	+0.008 (+1.46%)	4,739,527