Stock listing
Bursa Malaysia:KPJ KPJ Healthcare Bhd. Share Price
Follow KPJ Healthcare Bhd. into a list and get an email when it puts out news.
Share price · MYX:KPJ
2.65 MYR -0.05 (-1.9%)
Close on Nov 4, 2026
- Day range
- 2.65 – 2.71 MYRNov 4, 2026
- Volume
- 8.45M sharesNov 4, 2026
- Market cap
- 11.73B MYRAt the close on Nov 4, 2026 · price × 4.43B shares outstanding
- Traded on an average day
- 24.09M MYRMedian day 6.17M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · MYX:KPJ · MYR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 2.65 | -0.05 | -1.9% | 2.70 | 2.71 | 2.65 | 8,445,300 | |
| 2.70 | +0.08 | +3.1% | 2.64 | 2.71 | 2.62 | 6,153,000 | |
| 2.62 | -0.02 | -0.8% | 2.64 | 2.64 | 2.58 | 2,871,700 | |
| 2.64 | +0.13 | +5.2% | 2.52 | 2.66 | 2.51 | 7,100,500 | |
| 2.51 | +0.07 | +2.9% | 2.45 | 2.53 | 2.44 | 4,617,700 | |
| 2.44 | +0.03 | +1.2% | 2.40 | 2.47 | 2.37 | 6,187,900 | |
| 2.41 | +0.03 | +1.3% | 2.37 | 2.41 | 2.33 | 6,632,200 | |
| 2.38 | 0.00 | 0.0% | 2.38 | 2.40 | 2.35 | 2,421,300 | |
| 2.38 | 0.00 | 0.0% | 2.38 | 2.41 | 2.37 | 1,961,300 | |
| 2.38 | -0.01 | -0.4% | 2.39 | 2.40 | 2.31 | 5,296,800 | |
| 2.39 | -0.01 | -0.4% | 2.40 | 2.40 | 2.36 | 986,000 | |
| 2.40 | -0.02 | -0.8% | 2.40 | 2.42 | 2.38 | 1,996,000 | |
| 2.42 | -0.05 | -2.0% | 2.45 | 2.47 | 2.39 | 1,284,600 | |
| 2.47 | -0.03 | -1.2% | 2.50 | 2.50 | 2.44 | 659,200 | |
| 2.50 | -0.02 | -0.8% | 2.53 | 2.53 | 2.47 | 3,059,300 | |
| 2.52 | +0.06 | +2.4% | 2.46 | 2.53 | 2.44 | 6,363,800 | |
| 2.46 | +0.09 | +3.8% | 2.37 | 2.50 | 2.35 | 8,929,000 | |
| 2.37 | -0.13 | -5.2% | 2.50 | 2.50 | 2.36 | 8,955,500 | |
| 2.50 | -0.02 | -0.8% | 2.55 | 2.55 | 2.48 | 4,755,400 | |
| 2.52 | +0.02 | +0.8% | 2.52 | 2.55 | 2.49 | 3,203,800 | |
| 2.50 | -0.07 | -2.7% | 2.57 | 2.57 | 2.50 | 3,526,300 | |
| 2.57 | -0.02 | -0.8% | 2.59 | 2.59 | 2.56 | 1,690,600 | |
| 2.59 | 0.00 | 0.0% | 2.59 | 2.61 | 2.57 | 3,915,800 | |
| 2.59 | -0.01 | -0.4% | 2.63 | 2.66 | 2.59 | 4,983,500 | |
| 2.60 | -0.09 | -3.3% | 2.69 | 2.69 | 2.60 | 4,743,800 | |
| 2.69 | 0.00 | 0.0% | 2.69 | 2.71 | 2.65 | 6,419,800 | |
| 2.69 | +0.08 | +3.1% | 2.61 | 2.71 | 2.61 | 5,619,100 | |
| 2.61 | -0.06 | -2.2% | 2.67 | 2.67 | 2.61 | 3,227,900 | |
| 2.67 | 0.00 | 0.0% | 2.68 | 2.69 | 2.63 | 4,405,600 | |
| 2.67 | -0.02 | -0.7% | 2.69 | 2.71 | 2.66 | 8,653,500 | |
| 2.69 | +0.04 | +1.5% | 2.66 | 2.70 | 2.63 | 4,119,100 | |
| 2.65 | +0.10 | +3.9% | 2.56 | 2.65 | 2.55 | 4,852,100 | |
| 2.55 | 0.00 | 0.0% | 2.55 | 2.59 | 2.54 | 2,943,400 | |
| 2.55 | -0.02 | -0.8% | 2.56 | 2.57 | 2.53 | 5,314,700 | |
| 2.57 | -0.03 | -1.2% | 2.60 | 2.64 | 2.55 | 10,121,900 | |
| 2.60 | 0.00 | 0.0% | 2.59 | 2.62 | 2.56 | 5,204,200 | |
| 2.60 | +0.05 | +2.0% | 2.56 | 2.60 | 2.53 | 8,657,900 | |
| 2.55 | -0.12 | -4.5% | 2.67 | 2.67 | 2.54 | 9,200,300 | |
| 2.67 | -0.03 | -1.1% | 2.70 | 2.70 | 2.66 | 6,911,700 | |
| 2.70 | +0.09 | +3.4% | 2.61 | 2.71 | 2.61 | 14,643,800 | |
| 2.61 | -0.11 | -4.0% | 2.72 | 2.73 | 2.59 | 15,029,700 | |
| 2.72 | +0.03 | +1.1% | 2.70 | 2.75 | 2.68 | 19,110,301 | |
| 2.69 | -0.01 | -0.4% | 2.71 | 2.72 | 2.67 | 7,201,200 | |
| 2.70 | +0.01 | +0.4% | 2.69 | 2.75 | 2.67 | 17,566,600 | |
| 2.69 | -0.01 | -0.4% | 2.70 | 2.72 | 2.68 | 8,795,300 | |
| 2.70 | 0.00 | 0.0% | 2.70 | 2.72 | 2.64 | 10,786,800 | |
| 2.70 | 0.00 | 0.0% | 2.71 | 2.71 | 2.63 | 13,083,700 | |
| 2.70 | 0.00 | 0.0% | 2.71 | 2.74 | 2.68 | 18,856,801 | |
| 2.70 | -0.10 | -3.6% | 2.80 | 2.85 | 2.68 | 50,274,801 | |
| 2.80 | -0.32 | -10.3% | 3.10 | 3.10 | 2.77 | 66,540,203 | |
| 3.12 | -0.01 | -0.3% | 3.14 | 3.14 | 3.10 | 11,472,300 | |
| 3.13 | 0.00 | 0.0% | 3.13 | 3.22 | 3.09 | 11,717,700 | |
| 3.13 | +0.11 | +3.6% | 3.07 | 3.15 | 3.07 | 28,791,600 | |
| 3.02 | -0.01 | -0.3% | 3.05 | 3.05 | 3.01 | 4,217,400 | |
| 3.03 | -0.03 | -1.0% | 3.07 | 3.07 | 3.02 | 13,410,100 | |
| 3.06 | +0.01 | +0.3% | 3.05 | 3.08 | 3.04 | 7,944,900 | |
| 3.05 | -0.02 | -0.7% | 3.07 | 3.07 | 3.01 | 10,921,600 | |
| 3.07 | -0.01 | -0.3% | 3.08 | 3.09 | 3.06 | 3,475,900 | |
| 3.08 | -0.02 | -0.6% | 3.10 | 3.10 | 3.06 | 11,993,400 | |
| 3.10 | +0.05 | +1.6% | 3.05 | 3.11 | 3.05 | 2,046,300 | |
| 3.05 | -0.05 | -1.6% | 3.08 | 3.10 | 3.05 | 6,353,700 | |
| 3.10 | +0.03 | +1.0% | 3.07 | 3.12 | 3.06 | 4,542,000 | |
| 3.07 | -0.06 | -1.9% | 3.12 | 3.15 | 3.07 | 2,722,600 | |
| 3.13 | +0.06 | +2.0% | 3.09 | 3.13 | 3.03 | 3,560,900 |
- Ticker
- Bursa Malaysia:KPJ
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- Bursa Malaysia
- Currency
- MYR
What changed lately
Latest news release · Aug 5, 2026
KPJ Healthcare dan SingHealth Meterai Kerjasama Strategik bagi Memperkukuh Keupayaan Penjagaan Kesihatan Masa Hadapan
Latest news
KPJ Healthcare dan SingHealth Meterai Kerjasama Strategik bagi Memperkukuh Keupayaan Penjagaan Kesihatan Masa Hadapan
Aug 5, 2026
Closed 3.10 (+1.0%) on Aug 6, 2026
KPJ Healthcare and SingHealth Mark Strategic Partnership to Strengthen Future Healthcare Capabilities
Aug 5, 2026
Closed 3.10 (+1.0%) on Aug 6, 2026
KPJ Healthcare Launches First Orthopaedic and Rheumatology Centre of Excellence Under the KPJ Health System
Aug 4, 2026
Closed 3.13 (+2.0%) on Aug 4, 2026
KPJ Healthcare Bhd. on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 5 in the last 12 months · 6 in all · newest Aug 5, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about KPJ Healthcare Bhd.