KPJ Health
Health Tourism in Malaysia
Investor Research
KPJ in the News
KPJ 2015 Annual Report

Email This Print This KPJ Share Historical Price


Filter Dates:
From / / To / /

Historical price from Apr 27, 2017 to Jul 26, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/07/2017 to 26/07/2017)
4.240 4.250 4.180 4.230 2,827,2004.230
Previous 2 weeks
(29/06/2017 to 12/07/2017)
4.200 4.290 4.180 4.240 6,028,6004.240
Previous 4 weeks
(29/05/2017 to 28/06/2017)
4.200 4.240 4.140 4.200 15,313,9004.200
Daily Historical Data
26/07/2017 4.240 4.240 4.210 4.230 49,6004.230
25/07/2017 4.180 4.250 4.180 4.250 2,118,6004.250
24/07/2017 4.180 4.200 4.180 4.190 80,5004.190
21/07/2017 4.190 4.200 4.180 4.180 64,8004.180
20/07/2017 4.190 4.210 4.190 4.210 15,0004.210
19/07/2017 4.210 4.230 4.190 4.220 127,4004.220
18/07/2017 4.220 4.230 4.200 4.230 96,1004.230
17/07/2017 4.220 4.230 4.200 4.230 62,9004.230
14/07/2017 4.220 4.220 4.200 4.200 143,3004.200
13/07/2017 4.240 4.250 4.220 4.250 69,0004.250
12/07/2017 4.240 4.240 4.230 4.240 11,7004.240
11/07/2017 4.250 4.250 4.220 4.240 35,0004.240
10/07/2017 4.260 4.260 4.230 4.240 66,6004.240
07/07/2017 4.250 4.290 4.250 4.260 82,2004.260
06/07/2017 4.250 4.270 4.220 4.260 136,0004.260
05/07/2017 4.200 4.280 4.190 4.280 111,3004.280
04/07/2017 4.220 4.280 4.180 4.180 1,375,8004.180
03/07/2017 4.220 4.250 4.200 4.210 26,4004.210
30/06/2017 4.200 4.260 4.200 4.220 472,8004.220
29/06/2017 4.200 4.200 4.200 4.200 883,6004.200
28/06/2017 4.200 4.200 4.170 4.200 70,3004.200
23/06/2017 4.200 4.210 4.190 4.200 160,4004.200
22/06/2017 4.170 4.200 4.170 4.170 108,1004.170
21/06/2017 4.190 4.190 4.170 4.180 1,090,0004.180
20/06/2017 4.190 4.200 4.170 4.180 3,042,8004.180
19/06/2017 4.180 4.210 4.170 4.180 38,1004.180
16/06/2017 4.200 4.200 4.180 4.200 448,2004.200
15/06/2017 4.190 4.240 4.190 4.230 3,523,7004.230
14/06/2017 4.170 4.200 4.170 4.190 180,0004.190
13/06/2017 4.200 4.200 4.160 4.170 655,4004.170
09/06/2017 4.180 4.200 4.180 4.200 2,133,3004.200
08/06/2017 4.160 4.190 4.140 4.180 106,8004.180
07/06/2017 4.160 4.200 4.160 4.190 164,2004.190
06/06/2017 4.190 4.200 4.170 4.180 49,2004.180
05/06/2017 4.200 4.200 4.160 4.200 1,029,7004.200
02/06/2017 4.180 4.190 4.160 4.190 526,9004.190
01/06/2017 4.150 4.190 4.150 4.190 161,3004.190
31/05/2017 4.160 4.170 4.140 4.170 809,4004.170
30/05/2017 4.190 4.200 4.150 4.160 69,4004.160
29/05/2017 4.200 4.200 4.160 4.180 946,7004.180
26/05/2017 4.200 4.200 4.140 4.170 91,9004.170
25/05/2017 4.170 4.180 4.160 4.170 1,615,9004.170
24/05/2017 4.200 4.200 4.150 4.170 1,975,9004.170
23/05/2017 4.200 4.200 4.120 4.170 1,006,0004.170
22/05/2017 4.200 4.200 4.160 4.180 83,6004.180
19/05/2017 4.190 4.200 4.150 4.150 1,632,1004.150
18/05/2017 4.190 4.190 4.160 4.170 91,0004.170
17/05/2017 4.200 4.200 4.170 4.180 1,321,7004.180
16/05/2017 4.140 4.200 4.140 4.180 773,0004.180
15/05/2017 4.160 4.180 4.140 4.150 102,8004.150
12/05/2017 4.180 4.200 4.160 4.160 2,162,0004.160
11/05/2017 4.200 4.200 4.150 4.160 2,447,8004.160
09/05/2017 4.180 4.200 4.180 4.180 154,1004.180
08/05/2017 4.200 4.200 4.190 4.200 1,293,6004.200
05/05/2017 4.200 4.210 4.190 4.200 1,902,5004.200
04/05/2017 4.210 4.210 4.190 4.200 572,4004.200
03/05/2017 4.200 4.200 4.190 4.200 5,047,6004.200
02/05/2017 4.190 4.220 4.180 4.190 1,381,9004.190
28/04/2017 4.190 4.200 4.180 4.200 1,784,1004.200
27/04/2017 4.250 4.250 4.160 4.200 2,295,6004.200

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

KPJ Health Logo Slider