$('.sub-nav').click(function (){ $(this).next('#sub-nav').toggle(); });

KPJ Healthcare Berhad

A leader in Malaysia's challenging healthcare services industry

KPJ Share Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 24, 2019 to Sep 20, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/09/2019 to 20/09/2019)
0.900 0.920 0.885 0.895 48,176,4000.895
Previous 2 weeks
(21/08/2019 to 04/09/2019)
0.885 0.925 0.875 0.895 77,776,7000.895
Previous 4 weeks
(22/07/2019 to 20/08/2019)
0.965 0.965 0.870 0.880 105,776,2000.880
Daily Historical Data
20/09/2019 0.900 0.900 0.885 0.895 6,863,4000.895
19/09/2019 0.900 0.905 0.895 0.900 4,678,3000.900
18/09/2019 0.905 0.910 0.900 0.900 3,905,3000.900
17/09/2019 0.915 0.915 0.900 0.900 4,195,4000.900
13/09/2019 0.915 0.920 0.910 0.915 12,729,9000.915
12/09/2019 0.910 0.920 0.910 0.915 5,953,5000.915
11/09/2019 0.900 0.915 0.900 0.910 2,282,8000.910
10/09/2019 0.905 0.910 0.895 0.900 572,9000.900
06/09/2019 0.905 0.910 0.900 0.900 4,124,8000.900
05/09/2019 0.900 0.910 0.895 0.900 2,870,1000.900
04/09/2019 0.905 0.905 0.895 0.895 3,180,9000.895
03/09/2019 0.910 0.925 0.900 0.905 5,048,2000.905
30/08/2019 0.890 0.920 0.890 0.910 5,384,4000.910
29/08/2019 0.900 0.900 0.890 0.890 1,747,3000.890
28/08/2019 0.895 0.910 0.885 0.900 2,336,2000.900
27/08/2019 0.895 0.900 0.890 0.895 2,770,0000.895
26/08/2019 0.885 0.905 0.885 0.900 1,905,4000.900
23/08/2019 0.920 0.920 0.895 0.900 1,846,0000.900
22/08/2019 0.880 0.925 0.880 0.925 3,200,4000.925
21/08/2019 0.885 0.885 0.875 0.880 2,181,5000.880
20/08/2019 0.890 0.890 0.870 0.880 5,335,2000.880
19/08/2019 0.890 0.895 0.885 0.890 6,168,7000.890
16/08/2019 0.890 0.900 0.885 0.885 4,666,5000.885
15/08/2019 0.890 0.905 0.885 0.895 5,470,6000.895
14/08/2019 0.900 0.905 0.895 0.900 2,716,9000.900
13/08/2019 0.905 0.905 0.890 0.900 8,603,9000.900
09/08/2019 0.910 0.915 0.905 0.910 4,455,7000.910
08/08/2019 0.920 0.920 0.900 0.910 10,531,7000.910
07/08/2019 0.935 0.935 0.915 0.920 2,157,7000.920
06/08/2019 0.910 0.950 0.900 0.950 5,477,5000.950
05/08/2019 0.920 0.925 0.910 0.920 1,441,7000.920
02/08/2019 0.930 0.935 0.900 0.925 12,817,7000.925
01/08/2019 0.930 0.940 0.925 0.930 3,709,9000.930
31/07/2019 0.940 0.940 0.925 0.935 8,476,9000.935
29/07/2019 0.945 0.945 0.935 0.935 4,720,7000.935
26/07/2019 0.945 0.950 0.935 0.945 5,600,5000.945
25/07/2019 0.945 0.960 0.940 0.945 4,492,4000.945
24/07/2019 0.945 0.955 0.945 0.945 3,547,7000.945
23/07/2019 0.950 0.955 0.945 0.950 3,264,5000.950
22/07/2019 0.965 0.965 0.955 0.955 2,119,8000.955
19/07/2019 0.980 0.980 0.965 0.965 1,666,4000.965
18/07/2019 0.985 0.985 0.970 0.980 3,177,6000.980
17/07/2019 0.985 0.985 0.975 0.980 2,435,2000.980
16/07/2019 0.975 0.980 0.965 0.980 4,013,1000.980
15/07/2019 0.980 0.980 0.970 0.970 3,469,8000.970
12/07/2019 0.955 0.990 0.950 0.990 2,669,3000.990
11/07/2019 0.955 0.955 0.945 0.955 2,483,4000.955
10/07/2019 0.940 0.950 0.935 0.950 5,452,2000.950
09/07/2019 0.950 0.970 0.935 0.935 13,287,4000.935
08/07/2019 0.950 0.955 0.945 0.945 2,281,3000.945
05/07/2019 0.940 0.950 0.930 0.950 6,417,0000.950
04/07/2019 0.930 0.945 0.925 0.945 5,019,4000.945
03/07/2019 0.935 0.950 0.925 0.925 6,512,9000.925
02/07/2019 0.945 0.950 0.935 0.935 3,092,8000.935
01/07/2019 0.945 0.950 0.930 0.950 4,291,6000.950
28/06/2019 0.945 0.950 0.935 0.935 2,092,5000.935
27/06/2019 0.955 0.975 0.940 0.945 7,501,5000.945
26/06/2019 0.965 0.965 0.950 0.955 1,286,8000.955
25/06/2019 0.970 0.980 0.965 0.965 692,7000.965
24/06/2019 0.985 1.010 0.970 0.970 1,597,8000.970

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

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation