Bursa Malaysia · 5878 · stock

KPJ Healthcare Berhad (5878) stock price history

Every Bursa Malaysia trading session of KPJ Healthcare Berhad from May 9, 2006 to Sep 28, 2026: 5,038 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5878 data, free keyYear by year table

5878 adjusted close, 2006 to 2026

5878KPJ Healthcare Berhad
MYR 2.61-1.0% over one year
2010201520202025
MYR 3.49
All time high, 2026
MYR 3.49
52 week high, MYR 2.48 low
5,038
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

5878 key facts

  • KPJ Healthcare Berhad (5878) closed at MYR 2.61 on Sep 28, 2026 on Bursa Malaysia.
  • 5878's all time high close is MYR 3.49, set on Apr 2, 2026; its all time low close is MYR 0.0532 on Jun 7, 2006.
  • 5878's 52 week range is MYR 2.48 to MYR 3.49.
  • 5878 returned -1.0% over the year to Sep 28, 2026 and +162.6% over five years.
  • Over ten years 5878 returned +197%, +11.5% a year compounded.
  • 5878's deepest drawdown was -86.3% from Jul 25, 2013 to Dec 4, 2013.
  • DataCedar holds 5,038 daily sessions of 5878 history from May 9, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5878 price chart, 2006 to 2026

5878 adjusted close, May 9, 2006 to Sep 28, 2026MYR 0.0568MYR 0.2235MYR 0.8798MYR 3.462010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5878 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.9%
3 months-19.6%
6 months-24.2%
Year to date-1.9%
1 year-1.0%
3 years+136.5%
5 years+162.6%
10 years+197.1%
Since May 9, 2006+4,499%
Compound annual growth, 20.4 years+20.7%

5878 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 3.49 on Apr 2, 2026
All time low close
MYR 0.0532 on Jun 7, 2006
52 week high
MYR 3.49 on Apr 2, 2026
52 week low
MYR 2.48 on Dec 2, 2025
Deepest drawdown
-86.3% from Jul 25, 2013 to Dec 4, 2013, recovered Jun 7, 2018
Best single session
+508.0% on Dec 5, 2013
Worst single session
-83.5% on Dec 4, 2013
Volatility, 1 year annualised
28.6%
Sessions closing higher, 1 year
42%
Growth of 1 since 2006
46.0×
Best calendar year
2009, +187%
Worst calendar year
2008, -25%

5878 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 9, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 2.66MYR 3.49MYR 2.52MYR 2.61-1.9%1.5B184
2025MYR 2.38MYR 2.98MYR 2.11MYR 2.66+12.5%2.5B244
2024MYR 1.37MYR 2.46MYR 1.34MYR 2.36+72.3%2.3B247
2023MYR 0.9359MYR 1.42MYR 0.9034MYR 1.37+46.6%2.2B244
2022MYR 1.01MYR 1.06MYR 0.7198MYR 0.9359-7.0%471.9M243
2021MYR 0.9106MYR 1.17MYR 0.8205MYR 1.01+11.6%787.4M245
2020MYR 0.8369MYR 0.9341MYR 0.6408MYR 0.9016+7.7%610.6M247
2019MYR 0.8937MYR 0.9589MYR 0.7661MYR 0.8369-7.3%1B246
2018MYR 0.8376MYR 1.01MYR 0.7220MYR 0.9024+8.8%1.2B244
2017MYR 0.8776MYR 0.9701MYR 0.7659MYR 0.8291-5.5%551.5M253
2016MYR 0.8723MYR 0.9109MYR 0.2227MYR 0.8776+0.6%648M250
2015MYR 0.7505MYR 0.9040MYR 0.7302MYR 0.8723+16.2%1.3B246
2014MYR 0.7765MYR 0.8070MYR 0.5944MYR 0.7505-3.3%1.1B247
2013MYR 0.7319MYR 0.9519MYR 0.1258MYR 0.7765+6.7%2B246
2012MYR 0.5834MYR 0.8176MYR 0.5747MYR 0.7281+24.8%2.1B245
2011MYR 0.4501MYR 0.5858MYR 0.4465MYR 0.5834+29.6%1.4B244
2010MYR 0.3062MYR 0.4783MYR 0.2587MYR 0.4501+47.0%1.7B249
2009MYR 0.1065MYR 0.3067MYR 0.1045MYR 0.3062+187.4%14.6B248
2008MYR 0.1415MYR 0.1508MYR 0.0929MYR 0.1065-24.7%7.4B248
2007MYR 0.0730MYR 0.1537MYR 0.0706MYR 0.1415+95.4%19.6B249
2006MYR 0.0573MYR 0.0748MYR 0.0532MYR 0.0724n/a8.2B169

5878 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 2.61-2.9%
August 2026MYR 2.69-12.9%
July 2026MYR 3.09-4.6%
June 2026MYR 3.24+1.6%
May 2026MYR 3.19-3.6%
April 2026MYR 3.31-2.6%
March 2026MYR 3.39+17.2%
February 2026MYR 2.90+5.8%
January 2026MYR 2.74+3.0%
December 2025MYR 2.66+4.4%
November 2025MYR 2.55-8.8%
October 2025MYR 2.79+3.3%

About the 5878 data

Daily bars. 5,038 sessions from May 9, 2006 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5878/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5797 Choo Bee Metal Industries Berhad
  • 5819 Hong Leong Bank Berhad
  • 5827 Oriental Interest Berhad
  • 5843 Kumpulan Perangsang Selangor Berhad
  • 5908 DKSH Holdings (Malaysia) Berhad
  • 5916 Malaysia Smelting Corporation Berhad
  • 5932 Bina Puri Holdings Bhd
  • 5983 MBM Resources Berhad

Common questions

5878 share price history

Start with any symbol.

Start free