KPJ Healthcare Bhd (KPJH)

KPJH
🏛️ Malaysia →
2.79
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 1.45 1.49 1.44 1.44 24.8M
2023-12-28 1.43 1.46 1.42 1.45 8.8M
2023-12-27 1.43 1.44 1.42 1.43 2.9M
2023-12-26 1.42 1.45 1.42 1.43 9.3M
2023-12-22 1.43 1.44 1.42 1.43 4.5M
2023-12-21 1.42 1.45 1.42 1.43 16.0M
2023-12-20 1.43 1.45 1.41 1.43 16.5M
2023-12-19 1.44 1.45 1.42 1.43 14.9M
2023-12-18 1.44 1.46 1.42 1.44 20.7M
2023-12-15 1.43 1.45 1.40 1.44 7.3M
2023-12-14 1.41 1.44 1.37 1.43 34.7M
2023-12-13 1.34 1.42 1.33 1.40 25.3M
2023-12-12 1.31 1.36 1.30 1.34 12.1M
2023-12-11 1.33 1.34 1.32 1.33 34.2M
2023-12-08 1.32 1.34 1.30 1.33 13.1M
2023-12-07 1.34 1.35 1.30 1.32 22.6M
2023-12-06 1.33 1.36 1.30 1.34 33.2M
2023-12-05 1.34 1.36 1.32 1.33 28.6M
2023-12-04 1.34 1.35 1.31 1.35 25.6M
2023-12-01 1.35 1.36 1.33 1.34 14.9M
2023-11-30 1.35 1.38 1.34 1.34 24.2M
2023-11-29 1.34 1.39 1.32 1.35 36.9M
2023-11-28 1.27 1.32 1.27 1.30 14.0M
2023-11-27 1.29 1.30 1.26 1.28 12.4M
2023-11-24 1.30 1.32 1.29 1.29 10.5M
2023-11-23 1.29 1.31 1.29 1.30 6.6M
2023-11-22 1.30 1.30 1.28 1.29 1.2M
2023-11-21 1.29 1.30 1.29 1.30 8.0M
2023-11-20 1.29 1.30 1.28 1.29 4.9M
2023-11-17 1.29 1.30 1.28 1.29 2.9M
2023-11-16 1.28 1.30 1.28 1.30 3.0M
2023-11-15 1.27 1.29 1.26 1.28 3.2M
2023-11-14 1.25 1.27 1.25 1.26 12.2M
2023-11-10 1.25 1.27 1.24 1.25 11.0M
2023-11-09 1.26 1.30 1.25 1.28 16.6M
2023-11-08 1.28 1.29 1.24 1.26 12.1M
2023-11-07 1.29 1.30 1.27 1.28 7.0M
2023-11-06 1.27 1.31 1.27 1.29 19.1M
2023-11-03 1.26 1.29 1.25 1.27 11.4M
2023-11-02 1.26 1.28 1.25 1.26 6.2M
2023-11-01 1.29 1.29 1.24 1.27 6.4M
2023-10-31 1.24 1.28 1.24 1.28 4.1M
2023-10-30 1.25 1.25 1.21 1.24 7.5M
2023-10-27 1.25 1.26 1.24 1.25 4.0M
2023-10-26 1.24 1.25 1.23 1.25 2.0M
2023-10-25 1.24 1.27 1.23 1.24 10.3M
2023-10-24 1.19 1.25 1.19 1.24 9.6M
2023-10-23 1.20 1.22 1.18 1.20 8.5M
2023-10-20 1.19 1.21 1.18 1.20 2.4M
2023-10-19 1.18 1.20 1.18 1.20 3.4M
2023-10-18 1.20 1.21 1.18 1.19 18.0M
2023-10-17 1.20 1.22 1.20 1.20 1.6M
2023-10-16 1.19 1.21 1.19 1.20 10.6M
2023-10-13 1.19 1.21 1.19 1.20 6.9M
2023-10-12 1.20 1.21 1.19 1.20 7.5M
2023-10-11 1.18 1.21 1.17 1.20 17.5M
2023-10-10 1.17 1.18 1.16 1.18 13.9M
2023-10-09 1.16 1.17 1.16 1.16 5.1M
2023-10-06 1.15 1.17 1.15 1.16 7.4M
2023-10-05 1.15 1.16 1.14 1.15 13.7M
2023-10-04 1.14 1.15 1.13 1.15 11.2M
2023-10-03 1.13 1.16 1.12 1.14 10.9M
2023-10-02 1.14 1.15 1.13 1.14 6.3M
2023-09-29 1.17 1.17 1.14 1.14 24.5M
2023-09-27 1.20 1.20 1.16 1.17 17.2M
2023-09-26 1.19 1.21 1.18 1.20 11.0M
2023-09-25 1.19 1.20 1.19 1.19 12.5M
2023-09-22 1.20 1.21 1.19 1.19 4.2M
2023-09-21 1.19 1.21 1.18 1.20 5.8M
2023-09-20 1.20 1.21 1.19 1.19 6.9M
2023-09-19 1.19 1.22 1.19 1.19 16.1M
2023-09-18 1.19 1.21 1.18 1.19 6.3M
2023-09-15 1.19 1.22 1.19 1.19 13.2M
2023-09-14 1.19 1.20 1.17 1.19 11.3M
2023-09-13 1.18 1.20 1.17 1.19 8.1M
2023-09-12 1.16 1.19 1.15 1.18 8.6M
2023-09-11 1.19 1.19 1.15 1.16 6.3M
2023-09-08 1.16 1.19 1.16 1.17 4.4M
2023-09-07 1.17 1.18 1.16 1.18 5.2M
2023-09-06 1.17 1.18 1.16 1.17 4.3M
2023-09-05 1.18 1.19 1.15 1.16 7.7M
2023-09-04 1.18 1.20 1.17 1.18 10.8M
2023-09-01 1.15 1.19 1.15 1.18 6.3M
2023-08-30 1.17 1.20 1.14 1.16 21.5M
2023-08-29 1.19 1.19 1.16 1.17 7.1M
2023-08-28 1.16 1.19 1.16 1.18 4.4M
2023-08-25 1.16 1.19 1.15 1.16 4.2M
2023-08-24 1.18 1.18 1.15 1.16 9.3M
2023-08-23 1.17 1.19 1.17 1.18 1.6M
2023-08-22 1.16 1.18 1.15 1.17 10.0M
2023-08-21 1.18 1.19 1.15 1.16 6.1M
2023-08-18 1.19 1.20 1.16 1.17 3.2M
2023-08-17 1.20 1.20 1.18 1.19 10.0M
2023-08-16 1.18 1.20 1.17 1.19 6.1M
2023-08-15 1.15 1.21 1.15 1.18 10.2M
2023-08-14 1.14 1.16 1.14 1.15 2.9M
2023-08-11 1.14 1.16 1.14 1.15 1.7M
2023-08-10 1.14 1.15 1.13 1.14 4.3M
2023-08-09 1.14 1.15 1.13 1.14 2.7M
2023-08-08 1.15 1.15 1.13 1.14 9.8M
2023-08-07 1.16 1.16 1.14 1.14 4.2M
2023-08-04 1.15 1.16 1.14 1.16 4.1M
2023-08-03 1.14 1.16 1.13 1.15 6.5M
2023-08-02 1.14 1.16 1.12 1.14 9.4M
2023-08-01 1.15 1.15 1.13 1.14 4.1M
2023-07-31 1.14 1.15 1.13 1.15 3.8M
2023-07-28 1.13 1.14 1.12 1.13 1.7M
2023-07-27 1.12 1.15 1.11 1.13 6.7M
2023-07-26 1.12 1.13 1.11 1.13 4.5M
2023-07-25 1.12 1.13 1.11 1.12 3.3M
2023-07-24 1.11 1.12 1.10 1.11 3.8M
2023-07-21 1.11 1.13 1.10 1.11 5.1M
2023-07-20 1.13 1.13 1.11 1.12 1.7M
2023-07-18 1.12 1.13 1.12 1.12 2.5M
2023-07-17 1.10 1.12 1.09 1.11 7.9M
2023-07-14 1.12 1.14 1.10 1.11 8.7M
2023-07-13 1.10 1.12 1.09 1.11 7.0M
2023-07-12 1.10 1.12 1.09 1.10 6.3M
2023-07-11 1.10 1.11 1.09 1.10 1.9M
2023-07-10 1.09 1.11 1.08 1.09 3.2M
2023-07-07 1.11 1.11 1.09 1.09 6.4M
2023-07-06 1.11 1.12 1.10 1.11 8.3M
2023-07-05 1.12 1.12 1.11 1.11 2.0M
2023-07-04 1.12 1.14 1.11 1.12 7.6M
2023-07-03 1.13 1.14 1.11 1.12 3.5M
2023-06-30 1.13 1.13 1.12 1.12 4.3M
2023-06-28 1.14 1.15 1.13 1.15 3.7M
2023-06-27 1.11 1.15 1.10 1.14 6.3M
2023-06-26 1.11 1.12 1.10 1.10 11.4M
2023-06-23 1.11 1.12 1.10 1.10 22.0M
2023-06-22 1.12 1.13 1.10 1.11 13.8M
2023-06-21 1.11 1.14 1.10 1.12 15.0M
2023-06-20 1.13 1.13 1.09 1.11 18.0M
2023-06-19 1.16 1.16 1.12 1.13 8.1M
2023-06-16 1.15 1.17 1.13 1.17 3.8M
2023-06-15 1.12 1.15 1.11 1.15 6.2M
2023-06-14 1.12 1.14 1.11 1.12 8.5M
2023-06-13 1.13 1.14 1.10 1.12 21.9M
2023-06-12 1.14 1.16 1.12 1.13 10.4M
2023-06-09 1.15 1.15 1.12 1.14 7.5M
2023-06-08 1.15 1.15 1.12 1.15 7.7M
2023-06-07 1.16 1.16 1.12 1.14 6.7M
2023-06-06 1.17 1.18 1.13 1.16 7.6M
2023-06-02 1.16 1.18 1.15 1.18 7.7M
2023-06-01 1.17 1.18 1.15 1.16 14.0M
2023-05-31 1.13 1.18 1.13 1.18 26.5M
2023-05-30 1.12 1.14 1.11 1.12 13.7M
2023-05-29 1.13 1.14 1.12 1.12 1.9M
2023-05-26 1.13 1.14 1.11 1.13 6.7M
2023-05-25 1.13 1.14 1.12 1.12 3.7M
2023-05-24 1.14 1.15 1.13 1.13 4.8M
2023-05-23 1.15 1.15 1.13 1.14 4.9M
2023-05-22 1.11 1.16 1.11 1.15 7.1M
2023-05-19 1.11 1.12 1.10 1.11 5.9M
2023-05-18 1.12 1.13 1.10 1.11 10.4M
2023-05-17 1.13 1.14 1.11 1.12 6.7M
2023-05-16 1.14 1.14 1.13 1.13 2.3M
2023-05-15 1.14 1.15 1.13 1.14 1.9M
2023-05-12 1.16 1.16 1.12 1.13 7.1M
2023-05-11 1.15 1.17 1.13 1.16 5.0M
2023-05-10 1.14 1.15 1.12 1.13 5.8M
2023-05-09 1.14 1.15 1.11 1.14 7.7M
2023-05-08 1.11 1.17 1.11 1.14 5.8M
2023-05-05 1.10 1.12 1.09 1.11 6.9M
2023-05-03 1.10 1.14 1.09 1.10 9.4M
2023-05-02 1.12 1.12 1.10 1.11 3.1M
2023-04-28 1.10 1.13 1.09 1.12 10.5M
2023-04-27 1.12 1.14 1.09 1.10 8.2M
2023-04-26 1.17 1.17 1.10 1.12 7.6M
2023-04-25 1.12 1.17 1.12 1.17 3.7M
2023-04-20 1.14 1.14 1.12 1.13 3.7M
2023-04-19 1.15 1.15 1.13 1.14 7.6M
2023-04-18 1.14 1.16 1.13 1.14 20.3M
2023-04-17 1.14 1.16 1.13 1.14 6.2M
2023-04-14 1.14 1.16 1.13 1.14 10.5M
2023-04-13 1.14 1.16 1.13 1.14 3.6M
2023-04-12 1.18 1.18 1.15 1.15 5.9M
2023-04-11 1.17 1.18 1.16 1.18 4.3M
2023-04-10 1.13 1.18 1.12 1.17 3.4M
2023-04-07 1.17 1.19 1.13 1.13 7.4M
2023-04-06 1.17 1.18 1.15 1.17 6.2M
2023-04-05 1.13 1.16 1.13 1.16 4.7M
2023-04-04 1.12 1.17 1.11 1.13 30.6M
2023-04-03 1.13 1.13 1.10 1.12 10.5M
2023-03-31 1.12 1.13 1.11 1.13 1.8M
2023-03-30 1.10 1.12 1.09 1.12 8.8M
2023-03-29 1.11 1.13 1.10 1.10 11.9M
2023-03-28 1.12 1.13 1.09 1.12 3.3M
2023-03-27 1.09 1.13 1.09 1.13 3.8M
2023-03-24 1.11 1.12 1.09 1.09 6.5M
2023-03-23 1.10 1.13 1.09 1.10 7.6M
2023-03-22 1.10 1.11 1.08 1.10 2.2M
2023-03-21 1.09 1.13 1.07 1.10 15.4M
2023-03-20 1.12 1.12 1.07 1.10 7.4M
2023-03-17 1.10 1.12 1.09 1.12 31.2M
2023-03-16 1.11 1.11 1.08 1.09 18.5M
2023-03-15 1.12 1.12 1.10 1.11 3.9M
2023-03-14 1.09 1.12 1.09 1.11 8.5M
2023-03-13 1.11 1.12 1.08 1.10 21.2M
2023-03-10 1.15 1.15 1.12 1.13 17.5M
2023-03-09 1.15 1.16 1.13 1.15 19.1M
2023-03-08 1.15 1.17 1.13 1.14 14.6M
2023-03-07 1.14 1.18 1.13 1.15 25.2M
2023-03-06 1.13 1.15 1.11 1.13 28.7M
2023-03-03 1.09 1.13 1.08 1.13 9.6M
2023-03-02 1.04 1.10 1.04 1.09 13.4M
2023-03-01 1.05 1.07 1.05 1.06 6.0M
2023-02-28 1.05 1.09 1.05 1.05 13.4M
2023-02-27 1.08 1.09 1.04 1.05 9.4M
2023-02-24 1.08 1.11 1.07 1.08 8.7M
2023-02-23 1.07 1.09 1.06 1.08 10.3M
2023-02-22 1.09 1.09 1.05 1.07 11.9M
2023-02-21 1.15 1.16 1.08 1.09 17.5M
2023-02-20 1.07 1.16 1.07 1.15 32.1M
2023-02-17 1.06 1.07 1.06 1.06 6.8M
2023-02-16 1.07 1.07 1.06 1.06 8.8M
2023-02-15 1.06 1.07 1.05 1.07 5.8M
2023-02-14 0.99 1.07 0.99 1.05 11.9M
2023-02-13 0.99 1.01 0.98 1.00 2.0M
2023-02-10 0.99 1.01 0.97 0.99 5.7M
2023-02-09 1.00 1.00 0.99 0.99 2.2M
2023-02-08 0.99 1.01 0.99 0.99 4.4M
2023-02-07 1.01 1.02 0.99 1.00 2.3M
2023-02-03 1.03 1.03 1.00 1.02 1.6M
2023-02-02 1.03 1.05 1.02 1.03 3.2M
2023-01-31 1.02 1.03 1.01 1.03 4.6M
2023-01-30 1.00 1.03 1.00 1.02 1.4M
2023-01-27 0.99 1.01 0.99 1.00 1.0M
2023-01-26 0.99 1.01 0.98 1.00 2.9M
2023-01-25 0.97 0.99 0.97 0.99 1.7M
2023-01-20 0.99 0.99 0.98 0.98 2.2M
2023-01-19 1.01 1.01 0.99 1.00 3.5M
2023-01-18 1.00 1.02 0.98 1.01 5.0M
2023-01-17 0.99 1.01 0.98 0.99 4.6M
2023-01-16 1.01 1.02 0.99 0.99 2.3M
2023-01-13 1.03 1.03 1.01 1.01 0.9M
2023-01-12 0.99 1.05 0.99 1.02 5.8M
2023-01-11 0.99 0.99 0.98 0.99 2.3M
2023-01-10 0.99 1.00 0.98 0.98 3.4M
2023-01-09 1.00 1.01 0.98 0.99 3.7M
2023-01-06 1.00 1.01 0.99 1.00 1.5M
2023-01-05 0.98 1.01 0.98 1.01 2.8M
2023-01-04 0.99 0.99 0.97 0.98 1.1M
2023-01-03 1.01 1.01 0.99 0.99 0.3M