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
28 Oct 2009	MYR	0.2841	0.2841	0.2822	0.2835	0.2835	0.0 (0.0%)	866,078
27 Oct 2009	MYR	0.2874	0.2893	0.2835	0.2835	0.2835	-0.006 (-2.21%)	2,629,276
26 Oct 2009	MYR	0.2912	0.2912	0.2861	0.2899	0.2899	0.0 (0.0%)	1,055,435
23 Oct 2009	MYR	0.2822	0.2899	0.2822	0.2899	0.2899	+0.008 (+2.95%)	3,880,278
22 Oct 2009	MYR	0.2835	0.2835	0.2803	0.2816	0.2816	+0.001 (+0.46%)	1,951,004
21 Oct 2009	MYR	0.2841	0.2841	0.2796	0.2803	0.2803	-0.004 (-1.34%)	1,039,914
20 Oct 2009	MYR	0.2932	0.2932	0.2835	0.2841	0.2841	-0.009 (-3.10%)	3,276,507
19 Oct 2009	MYR	0.2932	0.2951	0.2912	0.2932	0.2932	-0.002 (-0.64%)	678,272
16 Oct 2009	MYR	0.2983	0.2996	0.2932	0.2951	0.2951	-0.003 (-1.07%)	3,875,622
15 Oct 2009	MYR	0.3015	0.3015	0.297	0.2983	0.2983	-0.003 (-1.06%)	1,929,274
14 Oct 2009	MYR	0.2996	0.3086	0.2996	0.3015	0.3015	+0.002 (+0.63%)	4,044,802
13 Oct 2009	MYR	0.3028	0.3028	0.2983	0.2996	0.2996	+0.001 (+0.20%)	4,271,410
12 Oct 2009	MYR	0.3028	0.3028	0.2983	0.299	0.299	-0.004 (-1.25%)	2,027,057
9 Oct 2009	MYR	0.3073	0.3093	0.3015	0.3028	0.3028	-0.003 (-1.05%)	11,435,957
8 Oct 2009	MYR	0.2977	0.3125	0.2964	0.306	0.306	+0.012 (+3.94%)	17,543,516
7 Oct 2009	MYR	0.2886	0.3028	0.288	0.2944	0.2944	+0.006 (+2.01%)	17,327,772
6 Oct 2009	MYR	0.2886	0.2964	0.2861	0.2886	0.2886	+0.004 (+1.33%)	7,149,025
5 Oct 2009	MYR	0.2732	0.2867	0.2732	0.2848	0.2848	+0.013 (+4.74%)	13,630,643
2 Oct 2009	MYR	0.2764	0.277	0.268	0.2719	0.2719	+0.005 (+1.95%)	10,853,915
1 Oct 2009	MYR	0.2693	0.2758	0.2577	0.2667	0.2667	+0.001 (+0.49%)	4,656,334
30 Sep 2009	MYR	0.259	0.27	0.259	0.2654	0.2654	+0.002 (+0.72%)	3,785,599
29 Sep 2009	MYR	0.2577	0.2642	0.2577	0.2635	0.2635	+0.006 (+2.25%)	754,326
28 Sep 2009	MYR	0.2526	0.2577	0.2513	0.2577	0.2577	+0.003 (+1.02%)	718,627
25 Sep 2009	MYR	0.2551	0.2564	0.2551	0.2551	0.2551	-0.001 (-0.27%)	1,089,582
24 Sep 2009	MYR	0.2429	0.2564	0.2429	0.2558	0.2558	+0.014 (+5.88%)	1,162,531
23 Sep 2009	MYR	0.2384	0.2423	0.2384	0.2416	0.2416	+0.002 (+0.79%)	524,613
18 Sep 2009	MYR	0.2365	0.2397	0.2365	0.2397	0.2397	+0.003 (+1.35%)	170,732
17 Sep 2009	MYR	0.2416	0.2416	0.2365	0.2365	0.2365	-0.003 (-1.05%)	170,732
16 Sep 2009	MYR	0.2384	0.2403	0.2365	0.239	0.239	+0.003 (+1.06%)	838,140
15 Sep 2009	MYR	0.2313	0.2365	0.2313	0.2365	0.2365	+0.005 (+2.25%)	1,091,134