KPJ Healthcare

KPJH
🏛️ malaysia →
2.79
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 2.75 2.80 2.69 2.79 9.5M
2025-09-30 2.70 2.76 2.70 2.75 19.7M
2025-09-29 2.67 2.72 2.67 2.70 10.5M
2025-09-26 2.59 2.69 2.58 2.68 23.0M
2025-09-25 2.56 2.59 2.56 2.58 7.7M
2025-09-24 2.53 2.57 2.53 2.56 6.4M
2025-09-23 2.51 2.54 2.51 2.53 1.9M
2025-09-22 2.51 2.54 2.49 2.51 26.4M
2025-09-19 2.51 2.54 2.50 2.51 27.6M
2025-09-18 2.50 2.53 2.50 2.51 23.1M
2025-09-17 2.50 2.53 2.48 2.50 12.7M
2025-09-12 2.51 2.51 2.48 2.50 7.9M
2025-09-11 2.44 2.55 2.44 2.49 15.3M
2025-09-10 2.37 2.47 2.36 2.44 12.9M
2025-09-09 2.39 2.40 2.36 2.37 14.7M
2025-09-08 2.39 2.41 2.34 2.38 8.1M
2025-09-04 2.43 2.43 2.36 2.37 14.8M
2025-09-03 2.46 2.48 2.41 2.43 14.1M
2025-09-02 2.60 2.60 2.46 2.46 18.4M
2025-08-29 2.65 2.66 2.56 2.60 8.8M
2025-08-28 2.70 2.71 2.61 2.61 4.6M
2025-08-27 2.63 2.72 2.60 2.70 26.7M
2025-08-26 2.72 2.76 2.62 2.62 12.5M
2025-08-25 2.74 2.76 2.69 2.72 8.2M
2025-08-22 2.77 2.81 2.74 2.74 3.0M
2025-08-21 2.78 2.78 2.74 2.77 15.8M
2025-08-20 2.85 2.85 2.76 2.78 6.3M
2025-08-19 2.88 2.88 2.82 2.85 13.7M
2025-08-18 2.88 2.90 2.84 2.88 8.9M
2025-08-15 2.84 2.88 2.81 2.88 12.2M
2025-08-14 2.90 2.90 2.77 2.84 20.1M
2025-08-13 2.90 2.91 2.82 2.90 14.3M
2025-08-12 2.89 2.90 2.80 2.90 13.3M
2025-08-11 2.85 2.91 2.82 2.90 5.2M
2025-08-08 2.81 2.86 2.77 2.85 5.7M
2025-08-07 2.79 2.82 2.78 2.80 13.1M
2025-08-06 2.77 2.79 2.73 2.79 18.7M
2025-08-05 2.66 2.75 2.65 2.75 20.5M
2025-08-04 2.65 2.67 2.64 2.66 6.7M
2025-08-01 2.58 2.67 2.57 2.65 8.7M
2025-07-31 2.55 2.61 2.54 2.59 11.6M
2025-07-30 2.59 2.59 2.55 2.55 4.2M
2025-07-29 2.58 2.61 2.56 2.58 8.9M
2025-07-28 2.60 2.60 2.56 2.58 2.2M
2025-07-25 2.62 2.62 2.58 2.60 7.7M
2025-07-24 2.58 2.61 2.56 2.60 6.3M
2025-07-23 2.54 2.62 2.53 2.58 11.0M
2025-07-22 2.55 2.59 2.54 2.54 11.4M
2025-07-21 2.56 2.59 2.50 2.57 11.3M
2025-07-18 2.55 2.58 2.53 2.56 18.1M
2025-07-17 2.52 2.56 2.49 2.55 23.0M
2025-07-16 2.64 2.64 2.50 2.50 25.0M
2025-07-15 2.70 2.71 2.61 2.64 11.2M
2025-07-14 2.62 2.70 2.62 2.67 2.9M
2025-07-11 2.59 2.64 2.57 2.62 7.0M
2025-07-10 2.59 2.61 2.56 2.59 17.7M
2025-07-09 2.62 2.64 2.60 2.61 5.5M
2025-07-08 2.67 2.67 2.60 2.60 9.7M
2025-07-07 2.69 2.69 2.64 2.67 3.7M
2025-07-04 2.67 2.71 2.64 2.69 6.7M
2025-07-03 2.59 2.67 2.58 2.66 10.9M
2025-07-02 2.59 2.63 2.57 2.59 13.5M
2025-07-01 2.66 2.67 2.58 2.59 11.2M
2025-06-30 2.57 2.70 2.57 2.66 18.2M
2025-06-26 2.56 2.60 2.54 2.56 14.3M
2025-06-25 2.52 2.58 2.50 2.56 24.9M
2025-06-24 2.63 2.64 2.52 2.52 25.5M
2025-06-23 2.55 2.62 2.35 2.62 28.6M
2025-06-20 2.66 2.66 2.56 2.58 34.2M
2025-06-19 2.71 2.73 2.66 2.67 15.3M
2025-06-18 2.72 2.74 2.71 2.71 9.7M
2025-06-17 2.79 2.79 2.69 2.71 17.9M
2025-06-16 2.78 2.81 2.77 2.78 6.3M
2025-06-13 2.81 2.82 2.78 2.79 6.8M
2025-06-12 2.81 2.82 2.76 2.80 24.0M
2025-06-11 2.80 2.83 2.77 2.81 14.1M
2025-06-10 2.81 2.82 2.80 2.80 10.8M
2025-06-09 2.76 2.82 2.76 2.81 9.6M
2025-06-06 2.78 2.81 2.75 2.75 25.3M
2025-06-05 2.75 2.80 2.72 2.78 32.0M
2025-06-04 2.74 2.79 2.72 2.75 24.9M
2025-06-03 2.72 2.75 2.66 2.73 25.4M
2025-05-30 2.88 2.91 2.67 2.72 81.4M
2025-05-29 2.99 2.99 2.94 2.96 8.3M
2025-05-28 2.98 2.99 2.94 2.98 9.8M
2025-05-27 2.97 3.01 2.95 2.96 7.1M
2025-05-26 2.87 2.99 2.87 2.97 4.7M
2025-05-23 2.90 2.93 2.88 2.90 8.8M
2025-05-22 2.96 2.98 2.88 2.90 13.7M
2025-05-21 2.95 2.99 2.92 2.97 9.1M
2025-05-20 3.00 3.02 2.94 2.94 7.3M
2025-05-19 2.95 3.01 2.89 2.98 10.8M
2025-05-16 2.97 2.98 2.82 2.95 20.5M
2025-05-15 3.02 3.03 2.93 2.95 15.5M
2025-05-14 3.02 3.05 3.00 3.01 16.6M
2025-05-13 2.97 3.02 2.97 3.02 15.2M
2025-05-09 2.97 2.97 2.92 2.95 4.7M
2025-05-08 2.93 2.97 2.90 2.94 7.1M
2025-05-07 2.88 2.93 2.88 2.93 5.9M
2025-05-06 2.91 2.92 2.85 2.87 5.4M
2025-05-05 2.96 2.96 2.85 2.90 6.8M
2025-05-02 2.88 2.96 2.87 2.95 7.5M
2025-04-30 2.85 2.94 2.83 2.88 14.4M
2025-04-29 2.74 2.87 2.74 2.85 19.1M
2025-04-28 2.72 2.74 2.70 2.73 4.8M
2025-04-25 2.73 2.74 2.69 2.72 8.6M
2025-04-24 2.67 2.76 2.67 2.71 15.5M
2025-04-23 2.63 2.67 2.62 2.66 12.4M
2025-04-22 2.69 2.70 2.61 2.62 6.9M
2025-04-21 2.68 2.75 2.68 2.71 10.4M
2025-04-18 2.73 2.78 2.69 2.71 8.0M
2025-04-17 2.71 2.75 2.68 2.73 4.1M
2025-04-16 2.71 2.72 2.67 2.70 9.0M
2025-04-15 2.63 2.75 2.63 2.70 10.3M
2025-04-14 2.66 2.67 2.58 2.64 7.8M
2025-04-11 2.61 2.68 2.55 2.65 7.0M
2025-04-10 2.61 2.68 2.60 2.63 4.4M
2025-04-09 2.61 2.63 2.46 2.57 17.3M
2025-04-08 2.56 2.63 2.52 2.61 9.2M
2025-04-07 2.64 2.64 2.49 2.56 24.5M
2025-04-04 2.66 2.69 2.62 2.68 6.7M
2025-04-03 2.61 2.70 2.61 2.66 16.9M
2025-04-02 2.67 2.68 2.61 2.64 22.9M
2025-03-28 2.69 2.70 2.63 2.66 13.0M
2025-03-27 2.62 2.69 2.62 2.69 18.8M
2025-03-26 2.64 2.66 2.62 2.62 4.6M
2025-03-25 2.64 2.67 2.55 2.64 14.2M
2025-03-24 2.60 2.67 2.59 2.64 10.6M
2025-03-21 2.72 2.75 2.60 2.60 15.4M
2025-03-20 2.71 2.74 2.68 2.72 13.6M
2025-03-19 2.64 2.74 2.61 2.67 13.8M
2025-03-17 2.68 2.68 2.63 2.65 10.6M
2025-03-14 2.60 2.64 2.54 2.61 19.1M
2025-03-13 2.54 2.61 2.50 2.60 13.6M
2025-03-12 2.59 2.63 2.48 2.54 12.0M
2025-03-11 2.72 2.74 2.56 2.59 22.8M
2025-03-10 2.76 2.78 2.74 2.76 3.7M
2025-03-07 2.75 2.78 2.69 2.76 16.3M
2025-03-06 2.81 2.82 2.70 2.79 14.4M
2025-03-05 2.66 2.82 2.66 2.78 15.3M
2025-03-04 2.62 2.71 2.60 2.66 18.6M
2025-03-03 2.43 2.64 2.42 2.64 26.9M
2025-02-28 2.50 2.50 2.37 2.37 16.7M
2025-02-27 2.47 2.53 2.47 2.49 1.7M
2025-02-26 2.45 2.50 2.45 2.48 12.6M
2025-02-25 2.53 2.53 2.43 2.47 13.2M
2025-02-24 2.54 2.54 2.51 2.53 8.1M
2025-02-21 2.45 2.54 2.43 2.54 3.6M
2025-02-20 2.39 2.48 2.39 2.45 4.2M
2025-02-19 2.48 2.49 2.39 2.39 5.6M
2025-02-18 2.49 2.50 2.44 2.48 3.3M
2025-02-17 2.49 2.49 2.45 2.48 3.4M
2025-02-14 2.48 2.50 2.46 2.48 3.2M
2025-02-13 2.46 2.50 2.45 2.48 7.9M
2025-02-12 2.38 2.48 2.38 2.46 8.4M
2025-02-10 2.40 2.41 2.38 2.38 2.9M
2025-02-07 2.42 2.42 2.40 2.40 3.2M
2025-02-06 2.37 2.41 2.33 2.40 13.5M
2025-02-05 2.35 2.42 2.35 2.37 14.1M
2025-02-04 2.29 2.37 2.26 2.35 7.4M
2025-02-03 2.26 2.29 2.25 2.28 4.5M
2025-01-31 2.25 2.28 2.24 2.26 4.9M
2025-01-28 2.29 2.29 2.21 2.23 2.7M
2025-01-27 2.26 2.31 2.24 2.28 7.6M
2025-01-24 2.26 2.29 2.23 2.26 5.5M
2025-01-23 2.26 2.28 2.24 2.27 5.2M
2025-01-22 2.25 2.27 2.24 2.27 7.4M
2025-01-21 2.24 2.26 2.21 2.24 3.7M
2025-01-20 2.24 2.26 2.23 2.24 1.9M
2025-01-17 2.22 2.27 2.17 2.24 8.1M
2025-01-16 2.26 2.29 2.22 2.24 6.9M
2025-01-15 2.32 2.32 2.24 2.25 7.2M
2025-01-14 2.37 2.37 2.31 2.32 4.0M
2025-01-13 2.36 2.37 2.29 2.35 4.6M
2025-01-10 2.35 2.37 2.33 2.36 6.5M
2025-01-09 2.39 2.39 2.30 2.32 6.1M
2025-01-08 2.36 2.40 2.36 2.39 4.2M
2025-01-07 2.37 2.42 2.36 2.37 11.1M
2025-01-06 2.36 2.39 2.34 2.37 7.4M
2025-01-03 2.36 2.38 2.34 2.35 14.3M
2025-01-02 2.45 2.45 2.34 2.35 4.5M