KPJ Health
Health Tourism in Malaysia
Investor Research
KPJ in the News
KPJ 2016 Annual Report

Email This Print This KPJ Share Historical Price


Filter Dates:
From / / To / /

Historical price from Jul 25, 2017 to Oct 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/10/2017 to 23/10/2017)
1.050 1.060 1.010 1.040 15,530,6001.040
Previous 2 weeks
(25/09/2017 to 06/10/2017)
1.090 1.130 1.010 1.040 31,993,2001.040
Previous 4 weeks
(22/08/2017 to 21/09/2017)
4.200 4.370 1.070 1.080 23,328,9001.080
Daily Historical Data
23/10/2017 1.040 1.050 1.040 1.040 336,4001.040
20/10/2017 1.030 1.050 1.020 1.050 5,306,6001.050
19/10/2017 1.050 1.050 1.030 1.030 774,2001.030
17/10/2017 1.030 1.050 1.030 1.030 1,621,4001.030
16/10/2017 1.030 1.030 1.020 1.030 1,072,6001.030
13/10/2017 1.030 1.040 1.020 1.020 548,1001.020
12/10/2017 1.030 1.040 1.020 1.020 826,8001.020
11/10/2017 1.020 1.040 1.010 1.040 2,151,2001.040
10/10/2017 1.040 1.050 1.020 1.020 1,553,7001.020
09/10/2017 1.050 1.060 1.030 1.030 1,339,6001.030
06/10/2017 1.050 1.050 1.030 1.040 1,580,4001.040
05/10/2017 1.050 1.050 1.030 1.040 470,1001.040
04/10/2017 1.050 1.050 1.040 1.050 478,0001.050
03/10/2017 1.060 1.060 1.040 1.050 1,782,8001.050
02/10/2017 1.050 1.070 1.040 1.050 1,530,2001.050
29/09/2017 1.070 1.070 1.040 1.040 1,829,0001.040
28/09/2017 1.030 1.070 1.030 1.050 3,061,5001.050
27/09/2017 1.050 1.060 1.030 1.040 1,309,5001.040
26/09/2017 1.080 1.080 1.030 1.030 1,043,9001.030
25/09/2017 1.090 1.130 1.070 1.080 3,377,2001.080
21/09/2017 1.100 1.140 1.070 1.080 4,118,6001.080
20/09/2017 4.330 4.330 4.270 4.290 320,2001.073
19/09/2017 4.340 4.340 4.310 4.330 4,398,9001.083
18/09/2017 4.350 4.370 4.300 4.340 4,757,8001.085
15/09/2017 4.300 4.370 4.250 4.370 239,0001.093
14/09/2017 4.260 4.300 4.240 4.300 145,7001.075
13/09/2017 4.250 4.260 4.210 4.250 2,972,6001.062
12/09/2017 4.240 4.250 4.220 4.250 278,1001.062
11/09/2017 4.220 4.240 4.210 4.240 298,3001.060
08/09/2017 4.230 4.230 4.200 4.230 90,3001.058
07/09/2017 4.200 4.230 4.200 4.230 304,4001.058
06/09/2017 4.160 4.200 4.160 4.200 251,6001.050
05/09/2017 4.170 4.190 4.140 4.160 1,206,6001.040
30/08/2017 4.160 4.180 4.160 4.160 1,781,7001.040
29/08/2017 4.180 4.180 4.160 4.160 76,9001.040
28/08/2017 4.180 4.180 4.170 4.180 142,4001.045
25/08/2017 4.190 4.190 4.180 4.180 109,3001.045
24/08/2017 4.190 4.210 4.180 4.200 1,452,3001.050
23/08/2017 4.200 4.200 4.180 4.190 149,3001.048
22/08/2017 4.200 4.200 4.180 4.190 234,9001.048
21/08/2017 4.180 4.210 4.180 4.180 116,6001.045
18/08/2017 4.180 4.190 4.170 4.170 77,7001.042
17/08/2017 4.180 4.200 4.170 4.180 350,3001.045
16/08/2017 4.180 4.180 4.180 4.180 4,8001.045
15/08/2017 4.190 4.210 4.170 4.200 880,9001.050
14/08/2017 4.200 4.200 4.180 4.200 91,2001.050
11/08/2017 4.160 4.180 4.160 4.160 153,2001.040
10/08/2017 4.180 4.180 4.160 4.160 295,7001.040
09/08/2017 4.210 4.210 4.160 4.160 394,0001.040
08/08/2017 4.190 4.210 4.180 4.210 96,9001.052
07/08/2017 4.220 4.220 4.190 4.190 83,5001.048
04/08/2017 4.200 4.220 4.190 4.220 230,3001.055
03/08/2017 4.200 4.220 4.190 4.220 765,1001.055
02/08/2017 4.200 4.230 4.170 4.230 527,5001.058
01/08/2017 4.190 4.210 4.140 4.200 1,173,0001.050
31/07/2017 4.180 4.180 4.120 4.160 1,427,5001.040
28/07/2017 4.180 4.190 4.160 4.160 782,7001.040
27/07/2017 4.200 4.210 4.180 4.200 1,520,4001.050
26/07/2017 4.240 4.240 4.210 4.230 49,6001.058
25/07/2017 4.180 4.250 4.180 4.250 2,118,6001.062

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

KPJ Health Logo Slider