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
21 Jan 2014	MYR	0.85	0.8525	0.8375	0.84	0.84	-0.013 (-1.47%)	1,236,800
20 Jan 2014	MYR	0.85	0.8625	0.85	0.8525	0.8525	-0.01 (-1.16%)	1,147,600
16 Jan 2014	MYR	0.8775	0.8775	0.8525	0.8625	0.8625	-0.013 (-1.43%)	2,858,400
15 Jan 2014	MYR	0.9	0.9	0.87	0.875	0.875	-0.033 (-3.58%)	6,505,600
13 Jan 2014	MYR	0.955	0.955	0.905	0.9075	0.9075	-0.048 (-4.97%)	3,848,400
10 Jan 2014	MYR	0.97	0.9725	0.955	0.955	0.955	-0.015 (-1.55%)	7,534,400
9 Jan 2014	MYR	0.975	0.975	0.9675	0.97	0.97	-0.007 (-0.77%)	4,340,400
8 Jan 2014	MYR	0.9775	0.9775	0.9725	0.9775	0.9775	+0.003 (+0.26%)	6,607,200
7 Jan 2014	MYR	0.975	0.9775	0.9725	0.975	0.975	-0.003 (-0.26%)	6,029,600
6 Jan 2014	MYR	0.97	0.98	0.9675	0.9775	0.9775	+0.01 (+1.03%)	2,655,600
3 Jan 2014	MYR	0.97	0.97	0.965	0.9675	0.9675	-0.003 (-0.26%)	4,404,800
2 Jan 2014	MYR	0.97	0.975	0.95	0.97	0.97	0.0 (0.0%)	5,928,400
31 Dec 2013	MYR	1.0075	1.0075	0.97	0.97	0.97	-0.04 (-3.96%)	7,579,200
30 Dec 2013	MYR	0.9875	1.01	0.9875	1.01	1.01	+0.025 (+2.54%)	761,200
27 Dec 2013	MYR	0.9875	0.9875	0.9725	0.985	0.985	-0.003 (-0.25%)	2,038,400
26 Dec 2013	MYR	1	1	0.9875	0.9875	0.9875	-0.018 (-1.74%)	280,000
24 Dec 2013	MYR	1.02	1.035	1	1.005	1.005	-0.007 (-0.74%)	2,287,600
23 Dec 2013	MYR	0.9975	1.0125	0.9625	1.0125	1.0125	+0.85 (+523.46%)	1,454,400
23 Dec 2013	3-for-2 split
20 Dec 2013	MYR	0.9745	0.9777	0.9729	0.9745	0.9745	0.0 (0.0%)	9,454,221
19 Dec 2013	MYR	0.9793	0.9793	0.9745	0.9745	0.9745	-0.006 (-0.65%)	8,901,049
18 Dec 2013	MYR	0.989	0.989	0.9793	0.9809	0.9809	-0.008 (-0.82%)	10,714,536
17 Dec 2013	MYR	0.9938	0.9938	0.9874	0.989	0.989	-0.003 (-0.32%)	7,078,249
16 Dec 2013	MYR	0.9954	0.9954	0.9922	0.9922	0.9922	-0.002 (-0.16%)	7,160,200
13 Dec 2013	MYR	1.0019	1.0115	0.9906	0.9938	0.9938	+0.005 (+0.49%)	7,232,839
12 Dec 2013	MYR	0.9954	0.9986	0.989	0.989	0.989	0.0 (0.0%)	5,243,653
11 Dec 2013	MYR	0.9922	0.9922	0.9874	0.989	0.989	+0.002 (+0.16%)	4,452,076
10 Dec 2013	MYR	0.9825	0.989	0.9825	0.9874	0.9874	+0.005 (+0.50%)	3,963,471
9 Dec 2013	MYR	0.9793	0.9825	0.9793	0.9825	0.9825	0.0 (0.0%)	11,340,968
6 Dec 2013	MYR	0.9825	0.9841	0.9825	0.9825	0.9825	0.0 (0.0%)	8,686,857
5 Dec 2013	MYR	0.9825	0.9841	0.9809	0.9825	0.9825	0.0 (0.0%)	10,215,997