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 Jan 2010	MYR	0.3785	0.3785	0.3576	0.3753	0.3753	+0.003 (+0.86%)	7,940,602
25 Jan 2010	MYR	0.3689	0.385	0.364	0.3721	0.3721	+0.002 (+0.43%)	10,768,549
22 Jan 2010	MYR	0.3817	0.3834	0.3608	0.3705	0.3705	-0.019 (-4.95%)	23,104,110
21 Jan 2010	MYR	0.4091	0.4091	0.3801	0.3898	0.3898	-0.022 (-5.46%)	18,662,588
20 Jan 2010	MYR	0.4188	0.4188	0.4123	0.4123	0.4123	-0.005 (-1.17%)	7,598,517
19 Jan 2010	MYR	0.4252	0.4252	0.4123	0.4172	0.4172	-0.002 (-0.38%)	23,217,104
18 Jan 2010	MYR	0.4236	0.4446	0.4172	0.4188	0.4188	+0.01 (+2.37%)	25,391,302
15 Jan 2010	MYR	0.4397	0.451	0.4091	0.4091	0.4091	-0.01 (-2.46%)	41,326,520
14 Jan 2010	MYR	0.4194	0.4194	0.4194	0.4194	0.4194	0.0 (0.0%)	0
13 Jan 2010	MYR	0.4194	0.4194	0.4194	0.4194	0.4194	0.0 (0.0%)	0
12 Jan 2010	MYR	0.4194	0.4194	0.4194	0.4194	0.4194	0.0 (0.0%)	0
11 Jan 2010	MYR	0.4194	0.4194	0.4194	0.4194	0.4194	0.0 (0.0%)	0
8 Jan 2010	MYR	0.4194	0.4194	0.4194	0.4194	0.4194	0.0 (0.0%)	0
7 Jan 2010	MYR	0.4194	0.4194	0.4194	0.4194	0.4194	0.0 (0.0%)	0
6 Jan 2010	MYR	0.4194	0.4194	0.4194	0.4194	0.4194	-2.726 (-86.67%)	0
6 Jan 2010	5-for-4 split
5 Jan 2010	MYR	0.4194	0.4194	0.4194	0.4194	0.4194	0.0 (0.0%)	0
4 Jan 2010	MYR	0.4194	0.4194	0.4194	0.4194	0.4194	0.0 (0.0%)	0
31 Dec 2009	MYR	0.4072	0.4201	0.4072	0.4194	0.4194	+0.016 (+3.99%)	22,552,180
30 Dec 2009	MYR	0.4136	0.4136	0.4033	0.4033	0.4033	-0.01 (-2.35%)	18,882,988
29 Dec 2009	MYR	0.3962	0.413	0.3962	0.413	0.413	+0.021 (+5.25%)	18,294,738
28 Dec 2009	MYR	0.3879	0.3962	0.3879	0.3924	0.3924	+0.006 (+1.68%)	11,468,551
24 Dec 2009	MYR	0.3621	0.3866	0.3608	0.3859	0.3859	+0.025 (+6.96%)	12,283,410
23 Dec 2009	MYR	0.3595	0.3621	0.3595	0.3608	0.3608	0.0 (0.0%)	3,529,501
22 Dec 2009	MYR	0.3634	0.3634	0.3589	0.3608	0.3608	+0.001 (+0.17%)	4,882,942
21 Dec 2009	MYR	0.364	0.3647	0.3582	0.3602	0.3602	-0.003 (-0.69%)	3,863,205
17 Dec 2009	MYR	0.3621	0.3685	0.3602	0.3627	0.3627	+0.002 (+0.53%)	4,650,126
16 Dec 2009	MYR	0.3589	0.3672	0.3589	0.3608	0.3608	0.0 (0.0%)	12,634,187
15 Dec 2009	MYR	0.3614	0.3614	0.355	0.3608	0.3608	0.0 (0.0%)	867,630
14 Dec 2009	MYR	0.3602	0.3634	0.3589	0.3608	0.3608	+0.001 (+0.36%)	4,307,109
11 Dec 2009	MYR	0.3653	0.3653	0.3556	0.3595	0.3595	-0.005 (-1.43%)	4,487,154