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 2010	MYR	0.4123	0.4156	0.4059	0.4107	0.4107	+0.002 (+0.39%)	13,434,456
12 Mar 2010	MYR	0.4252	0.4252	0.4091	0.4091	0.4091	-0.008 (-1.94%)	13,745,499
11 Mar 2010	MYR	0.4317	0.4365	0.4172	0.4172	0.4172	-0.005 (-1.14%)	10,846,776
10 Mar 2010	MYR	0.414	0.4252	0.414	0.422	0.422	+0.008 (+1.93%)	8,454,661
9 Mar 2010	MYR	0.4188	0.4188	0.4123	0.414	0.414	-0.002 (-0.38%)	2,454,198
8 Mar 2010	MYR	0.4156	0.4204	0.414	0.4156	0.4156	+0.002 (+0.39%)	11,384,427
5 Mar 2010	MYR	0.4156	0.422	0.414	0.414	0.414	-0.002 (-0.38%)	10,035,952
4 Mar 2010	MYR	0.4172	0.422	0.414	0.4156	0.4156	+0.003 (+0.80%)	8,886,769
3 Mar 2010	MYR	0.4091	0.422	0.4043	0.4123	0.4123	+0.008 (+1.98%)	17,505,955
2 Mar 2010	MYR	0.414	0.4156	0.4027	0.4043	0.4043	-0.008 (-1.94%)	16,649,189
1 Mar 2010	MYR	0.3946	0.4204	0.3946	0.4123	0.4123	+0.024 (+6.21%)	17,070,743
25 Feb 2010	MYR	0.3817	0.393	0.3801	0.3882	0.3882	+0.01 (+2.56%)	27,084,966
24 Feb 2010	MYR	0.3785	0.3801	0.3737	0.3785	0.3785	-0.002 (-0.42%)	7,455,101
23 Feb 2010	MYR	0.3801	0.3801	0.3769	0.3801	0.3801	0.0 (0.0%)	4,188,217
22 Feb 2010	MYR	0.3785	0.3817	0.3785	0.3801	0.3801	+0.002 (+0.42%)	5,429,286
19 Feb 2010	MYR	0.3898	0.3898	0.3769	0.3785	0.3785	-0.005 (-1.28%)	10,860,434
18 Feb 2010	MYR	0.3737	0.393	0.3737	0.3834	0.3834	+0.01 (+2.60%)	11,127,397
17 Feb 2010	MYR	0.3785	0.3785	0.3689	0.3737	0.3737	+0.003 (+0.86%)	11,552,055
12 Feb 2010	MYR	0.3785	0.3785	0.3672	0.3705	0.3705	-0.002 (-0.43%)	8,893,598
11 Feb 2010	MYR	0.3672	0.3721	0.3672	0.3721	0.3721	+0.005 (+1.33%)	11,283,850
10 Feb 2010	MYR	0.3705	0.3753	0.3576	0.3672	0.3672	-0.002 (-0.46%)	2,562,846
9 Feb 2010	MYR	0.356	0.3705	0.3544	0.3689	0.3689	+0.006 (+1.79%)	2,356,105
8 Feb 2010	MYR	0.3737	0.3769	0.3576	0.3624	0.3624	-0.011 (-3.02%)	2,778,900
5 Feb 2010	MYR	0.3705	0.3801	0.3656	0.3737	0.3737	-0.003 (-0.85%)	10,134,667
4 Feb 2010	MYR	0.3608	0.3817	0.3592	0.3769	0.3769	+0.021 (+5.87%)	14,272,596
3 Feb 2010	MYR	0.3592	0.3624	0.3544	0.356	0.356	0.0 (0.0%)	4,447,109
2 Feb 2010	MYR	0.3576	0.3672	0.3544	0.356	0.356	0.0 (0.0%)	5,734,120
29 Jan 2010	MYR	0.3624	0.3624	0.3544	0.356	0.356	-0.005 (-1.33%)	13,366,784
28 Jan 2010	MYR	0.3656	0.3689	0.3608	0.3608	0.3608	-0.005 (-1.31%)	12,494,497
27 Jan 2010	MYR	0.3689	0.3737	0.3624	0.3656	0.3656	-0.01 (-2.58%)	5,987,425