KPJ Health
Health Tourism in Malaysia
Investor Research
KPJ in the News
KPJ 2017 Annual Report

Email This Print This KPJ Share Historical Price


Filter Dates:
From / / To / /

Historical price from Jan 29, 2018 to Apr 25, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/04/2018 to 25/04/2018)
0.930 0.940 0.875 0.895 5,302,7000.895
Previous 2 weeks
(29/03/2018 to 11/04/2018)
0.880 0.945 0.840 0.930 22,428,9000.930
Previous 4 weeks
(01/03/2018 to 28/03/2018)
0.990 0.990 0.880 0.890 88,718,7000.890
Daily Historical Data
25/04/2018 0.900 0.900 0.890 0.895 385,2000.895
24/04/2018 0.905 0.905 0.885 0.895 798,1000.895
23/04/2018 0.890 0.910 0.885 0.895 782,3000.895
20/04/2018 0.900 0.905 0.875 0.875 628,1000.875
19/04/2018 0.910 0.920 0.895 0.895 707,6000.895
18/04/2018 0.930 0.930 0.900 0.900 652,6000.900
17/04/2018 0.935 0.935 0.915 0.920 197,7000.920
16/04/2018 0.935 0.935 0.915 0.930 377,0000.930
13/04/2018 0.915 0.940 0.905 0.930 366,9000.930
12/04/2018 0.930 0.930 0.900 0.915 407,2000.915
11/04/2018 0.945 0.945 0.920 0.930 963,9000.930
10/04/2018 0.880 0.945 0.880 0.940 2,047,1000.940
09/04/2018 0.870 0.875 0.860 0.870 710,3000.870
06/04/2018 0.860 0.870 0.840 0.870 1,425,2000.870
05/04/2018 0.855 0.870 0.855 0.860 1,725,1000.860
04/04/2018 0.885 0.885 0.850 0.855 2,185,0000.855
03/04/2018 0.885 0.890 0.870 0.880 2,426,3000.880
02/04/2018 0.900 0.900 0.880 0.880 2,118,4000.880
30/03/2018 0.900 0.900 0.880 0.890 757,5000.890
29/03/2018 0.880 0.900 0.880 0.895 2,767,4000.895
28/03/2018 0.890 0.905 0.885 0.890 1,288,3000.890
27/03/2018 0.915 0.915 0.890 0.895 2,745,2000.895
26/03/2018 0.895 0.910 0.880 0.910 3,926,4000.910
23/03/2018 0.895 0.910 0.890 0.900 1,778,5000.900
22/03/2018 0.900 0.910 0.900 0.900 805,0000.900
21/03/2018 0.905 0.915 0.900 0.905 1,637,5000.905
20/03/2018 0.900 0.905 0.895 0.905 2,506,8000.905
19/03/2018 0.925 0.925 0.900 0.900 4,076,5000.900
16/03/2018 0.940 0.945 0.920 0.920 38,044,2000.920
15/03/2018 0.940 0.940 0.935 0.940 1,270,1000.940
14/03/2018 0.940 0.940 0.930 0.935 1,847,7000.935
13/03/2018 0.940 0.945 0.930 0.935 3,944,3000.935
12/03/2018 0.925 0.940 0.925 0.935 1,746,3000.935
09/03/2018 0.945 0.945 0.925 0.925 1,894,2000.925
08/03/2018 0.920 0.940 0.920 0.940 867,9000.940
07/03/2018 0.910 0.920 0.900 0.920 2,252,2000.920
06/03/2018 0.925 0.940 0.900 0.900 5,277,6000.900
05/03/2018 0.955 0.955 0.920 0.920 5,183,5000.920
02/03/2018 0.960 0.965 0.940 0.945 3,128,3000.945
01/03/2018 0.990 0.990 0.945 0.960 4,498,2000.960
28/02/2018 0.945 1.010 0.940 0.985 18,785,6000.985
27/02/2018 0.935 0.955 0.920 0.945 21,201,7000.945
26/02/2018 0.945 0.945 0.915 0.925 2,061,7000.925
23/02/2018 0.945 0.950 0.935 0.935 1,362,4000.935
22/02/2018 0.950 0.950 0.940 0.950 260,8000.950
21/02/2018 0.945 0.950 0.935 0.945 770,8000.945
20/02/2018 0.950 0.950 0.935 0.950 318,9000.950
19/02/2018 0.920 0.950 0.915 0.950 1,098,1000.950
15/02/2018 0.885 0.920 0.885 0.920 3,973,3000.920
14/02/2018 0.895 0.905 0.875 0.905 3,249,2000.905
13/02/2018 0.885 0.895 0.870 0.895 2,868,4000.895
12/02/2018 0.925 0.925 0.870 0.875 4,036,0000.875
09/02/2018 0.910 0.925 0.900 0.915 2,531,6000.915
08/02/2018 0.945 0.945 0.920 0.920 1,505,9000.920
07/02/2018 0.930 0.950 0.920 0.930 2,889,7000.930
06/02/2018 0.920 0.930 0.915 0.930 2,204,1000.930
05/02/2018 0.930 0.945 0.930 0.940 2,505,4000.940
02/02/2018 0.975 0.975 0.940 0.940 2,235,9000.940
30/01/2018 0.975 0.980 0.960 0.970 2,246,6000.970
29/01/2018 0.960 0.980 0.960 0.975 1,686,7000.975

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

KPJ Health Logo Slider