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 2013	MYR	0.9503	0.9535	0.9455	0.9471	0.9471	-0.003 (-0.34%)	9,722,426
14 Mar 2013	MYR	0.9471	0.9664	0.9471	0.9503	0.9503	+0.01 (+1.02%)	8,595,593
13 Mar 2013	MYR	0.9358	0.9471	0.9358	0.9407	0.9407	-0.006 (-0.68%)	13,687,760
12 Mar 2013	MYR	0.9342	0.9632	0.9326	0.9471	0.9471	+0.013 (+1.38%)	1,607,987
11 Mar 2013	MYR	0.9471	0.9487	0.9342	0.9342	0.9342	-0.015 (-1.53%)	1,800,449
8 Mar 2013	MYR	0.9471	0.9487	0.9423	0.9487	0.9487	0.0 (0.0%)	28,342,176
7 Mar 2013	MYR	0.939	0.9503	0.9358	0.9487	0.9487	+0.011 (+1.21%)	1,419,871
6 Mar 2013	MYR	0.9374	0.939	0.9342	0.9374	0.9374	-0.002 (-0.17%)	2,596,992
5 Mar 2013	MYR	0.9374	0.9407	0.9374	0.939	0.939	0.0 (0.0%)	7,167,650
4 Mar 2013	MYR	0.9181	0.939	0.9181	0.939	0.939	+0.002 (+0.17%)	8,378,297
1 Mar 2013	MYR	0.9342	0.939	0.9326	0.9374	0.9374	-0.002 (-0.17%)	15,030,647
28 Feb 2013	MYR	0.9342	0.9407	0.9342	0.939	0.939	+0.005 (+0.51%)	9,893,158
27 Feb 2013	MYR	0.931	0.9342	0.931	0.9342	0.9342	+0.003 (+0.34%)	11,352,143
26 Feb 2013	MYR	0.9229	0.931	0.9213	0.931	0.931	+0.008 (+0.88%)	7,652,530
25 Feb 2013	MYR	0.9213	0.9246	0.9197	0.9229	0.9229	+0.003 (+0.35%)	8,806,680
22 Feb 2013	MYR	0.9326	0.9358	0.9197	0.9197	0.9197	-0.011 (-1.21%)	9,254,309
21 Feb 2013	MYR	0.9455	0.9455	0.931	0.931	0.931	-0.011 (-1.20%)	8,037,454
20 Feb 2013	MYR	0.9503	0.9503	0.9407	0.9423	0.9423	-0.002 (-0.17%)	2,765,241
19 Feb 2013	MYR	0.9584	0.9584	0.9262	0.9439	0.9439	-0.015 (-1.51%)	1,918,409
18 Feb 2013	MYR	0.9616	0.9664	0.9423	0.9584	0.9584	-0.003 (-0.33%)	3,356,285
15 Feb 2013	MYR	0.939	0.9616	0.9358	0.9616	0.9616	+0.027 (+2.93%)	16,469,765
14 Feb 2013	MYR	0.9439	0.9439	0.9342	0.9342	0.9342	-0.008 (-0.86%)	8,858,210
13 Feb 2013	MYR	0.9342	0.9423	0.9342	0.9423	0.9423	+0.008 (+0.87%)	459,425
8 Feb 2013	MYR	0.9262	0.9374	0.9262	0.9342	0.9342	+0.013 (+1.40%)	25,028,729
7 Feb 2013	MYR	0.9487	0.9487	0.9197	0.9213	0.9213	-0.042 (-4.35%)	1,714,151
6 Feb 2013	MYR	0.9181	0.9697	0.9181	0.9632	0.9632	+0.045 (+4.91%)	12,949,576
5 Feb 2013	MYR	0.9262	0.9262	0.9181	0.9181	0.9181	-0.008 (-0.87%)	2,258,632
4 Feb 2013	MYR	0.9229	0.9262	0.9181	0.9262	0.9262	+0.006 (+0.71%)	5,581,392
31 Jan 2013	MYR	0.9068	0.9213	0.9068	0.9197	0.9197	-0.003 (-0.35%)	2,909,898
30 Jan 2013	MYR	0.9229	0.9229	0.9197	0.9229	0.9229	-0.002 (-0.18%)	5,930,928