$('.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 Apr 20, 2018 to Jul 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/07/2018 to 20/07/2018)
1.020 1.060 0.995 1.050 26,205,8001.050
Previous 2 weeks
(25/06/2018 to 06/07/2018)
1.020 1.080 0.990 1.030 92,056,0001.030
Previous 4 weeks
(24/05/2018 to 22/06/2018)
0.935 1.150 0.880 1.020 165,282,3001.020
Daily Historical Data
20/07/2018 1.040 1.050 1.030 1.050 1,664,3001.050
19/07/2018 1.050 1.050 1.030 1.040 3,635,8001.040
18/07/2018 1.020 1.050 1.020 1.050 4,006,6001.050
17/07/2018 1.020 1.040 1.010 1.020 3,692,4001.020
16/07/2018 1.030 1.030 1.010 1.020 1,272,4001.020
13/07/2018 1.050 1.060 1.020 1.030 1,971,8001.030
12/07/2018 1.000 1.060 1.000 1.050 2,171,0001.050
11/07/2018 1.010 1.010 0.995 1.010 1,803,4001.010
10/07/2018 1.010 1.030 1.010 1.010 1,025,1001.010
09/07/2018 1.020 1.040 1.000 1.010 4,963,0001.010
06/07/2018 1.040 1.040 1.010 1.030 4,251,7001.030
05/07/2018 1.060 1.080 1.030 1.040 3,767,2001.040
04/07/2018 1.010 1.050 1.010 1.040 12,292,0001.040
03/07/2018 1.000 1.030 1.000 1.010 4,929,3001.010
02/07/2018 1.010 1.020 1.000 1.010 2,607,7001.010
29/06/2018 1.000 1.040 0.990 1.020 9,047,0001.020
28/06/2018 0.995 1.010 0.990 0.995 9,247,6000.995
27/06/2018 0.995 1.010 0.990 1.000 8,582,7001.000
26/06/2018 1.000 1.000 0.990 1.000 3,296,1001.000
25/06/2018 1.020 1.030 1.000 1.010 7,828,9001.010
22/06/2018 1.010 1.020 1.000 1.020 2,100,7001.020
21/06/2018 1.010 1.020 1.010 1.010 2,717,2001.010
20/06/2018 1.020 1.030 1.010 1.020 4,831,0001.020
19/06/2018 1.030 1.040 1.020 1.020 5,315,7001.020
18/06/2018 1.050 1.050 1.010 1.030 6,106,1001.030
14/06/2018 1.060 1.060 1.050 1.060 1,267,0001.060
13/06/2018 1.040 1.070 1.030 1.060 7,531,3001.060
12/06/2018 1.050 1.060 1.010 1.040 6,838,9001.040
11/06/2018 1.100 1.100 1.050 1.060 5,227,1001.060
08/06/2018 1.110 1.110 1.070 1.100 8,971,8001.100
07/06/2018 1.070 1.150 1.070 1.100 27,322,8001.100
06/06/2018 1.050 1.130 1.040 1.060 21,708,4001.060
05/06/2018 1.050 1.050 1.020 1.050 10,670,8001.050
04/06/2018 0.990 1.060 0.980 1.050 13,753,5001.050
01/06/2018 0.985 1.010 0.975 0.990 13,792,5000.990
31/05/2018 0.940 1.010 0.940 0.990 15,856,3000.990
30/05/2018 0.940 0.940 0.880 0.940 3,336,7000.940
28/05/2018 0.945 0.950 0.920 0.940 2,054,9000.940
25/05/2018 0.940 0.950 0.935 0.940 4,585,1000.940
24/05/2018 0.935 0.940 0.920 0.940 1,294,5000.940
23/05/2018 0.940 0.940 0.930 0.935 907,9000.935
22/05/2018 0.940 0.945 0.930 0.940 5,364,7000.940
21/05/2018 0.930 0.940 0.930 0.935 2,616,4000.935
18/05/2018 0.935 0.940 0.925 0.935 1,503,7000.935
17/05/2018 0.955 0.955 0.930 0.930 3,004,0000.930
16/05/2018 0.955 0.960 0.940 0.955 11,551,0000.955
15/05/2018 0.970 0.970 0.950 0.955 7,435,7000.955
14/05/2018 0.925 0.965 0.925 0.960 4,652,6000.960
08/05/2018 0.930 0.930 0.920 0.925 4,433,6000.925
07/05/2018 0.940 0.945 0.920 0.925 1,726,7000.925
04/05/2018 0.925 0.950 0.925 0.935 2,616,2000.935
03/05/2018 0.920 0.925 0.915 0.920 3,215,7000.920
02/05/2018 0.930 0.935 0.920 0.920 1,663,1000.920
30/04/2018 0.920 0.935 0.915 0.925 824,0000.925
27/04/2018 0.915 0.920 0.910 0.920 221,9000.920
26/04/2018 0.910 0.915 0.905 0.910 894,1000.910
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

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