$('.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 Jul 24, 2018 to Oct 22, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/10/2018 to 22/10/2018)
1.080 1.100 1.030 1.060 37,601,5001.060
Previous 2 weeks
(25/09/2018 to 08/10/2018)
1.090 1.100 1.030 1.080 101,547,3001.080
Previous 4 weeks
(21/08/2018 to 24/09/2018)
1.130 1.160 1.070 1.090 139,722,1001.090
Daily Historical Data
22/10/2018 1.070 1.070 1.060 1.060 1,329,2001.060
19/10/2018 1.060 1.070 1.060 1.070 3,964,9001.070
18/10/2018 1.070 1.070 1.060 1.060 1,117,9001.060
17/10/2018 1.070 1.070 1.060 1.070 1,808,6001.070
16/10/2018 1.070 1.090 1.060 1.070 4,646,8001.070
15/10/2018 1.080 1.090 1.070 1.080 3,323,4001.080
12/10/2018 1.080 1.100 1.080 1.080 11,682,6001.080
11/10/2018 1.070 1.100 1.030 1.100 5,418,5001.100
10/10/2018 1.080 1.100 1.050 1.100 3,717,5001.100
09/10/2018 1.080 1.090 1.070 1.080 592,1001.080
08/10/2018 1.080 1.090 1.070 1.080 2,010,5001.080
05/10/2018 1.080 1.100 1.050 1.100 3,735,8001.100
04/10/2018 1.090 1.090 1.040 1.090 5,167,7001.090
03/10/2018 1.080 1.100 1.070 1.090 4,722,2001.090
02/10/2018 1.090 1.090 1.070 1.080 11,612,9001.080
01/10/2018 1.080 1.100 1.080 1.090 9,515,0001.090
28/09/2018 1.100 1.100 1.080 1.080 3,178,7001.080
27/09/2018 1.090 1.100 1.080 1.100 11,130,6001.100
26/09/2018 1.080 1.090 1.070 1.080 5,450,0001.080
25/09/2018 1.090 1.100 1.080 1.080 7,422,4001.080
24/09/2018 1.090 1.110 1.070 1.090 7,159,3001.090
21/09/2018 1.120 1.130 1.090 1.090 8,878,5001.090
20/09/2018 1.110 1.130 1.110 1.110 7,376,7001.110
19/09/2018 1.100 1.130 1.100 1.110 5,020,1001.110
18/09/2018 1.120 1.120 1.100 1.100 2,527,1001.100
14/09/2018 1.120 1.120 1.110 1.120 721,9001.120
13/09/2018 1.120 1.120 1.110 1.120 3,229,6001.120
12/09/2018 1.120 1.130 1.100 1.120 8,463,5001.120
07/09/2018 1.120 1.120 1.100 1.120 13,065,2001.120
06/09/2018 1.130 1.130 1.110 1.120 3,332,0001.120
05/09/2018 1.130 1.160 1.120 1.140 4,950,6001.140
04/09/2018 1.130 1.140 1.110 1.130 2,625,8001.130
03/09/2018 1.100 1.140 1.080 1.140 5,685,9001.140
30/08/2018 1.100 1.100 1.090 1.100 8,030,0001.100
29/08/2018 1.120 1.120 1.090 1.110 5,131,8001.110
28/08/2018 1.100 1.140 1.090 1.120 11,621,6001.120
27/08/2018 1.100 1.120 1.100 1.100 6,747,2001.100
24/08/2018 1.130 1.140 1.090 1.100 10,834,7001.100
23/08/2018 1.140 1.150 1.120 1.120 16,241,2001.120
21/08/2018 1.130 1.140 1.110 1.130 8,079,4001.130
20/08/2018 1.120 1.150 1.120 1.130 10,604,8001.130
17/08/2018 1.150 1.150 1.120 1.130 16,539,1001.130
16/08/2018 1.140 1.170 1.130 1.140 4,360,9001.140
15/08/2018 1.100 1.170 1.100 1.140 17,083,2001.140
14/08/2018 1.060 1.110 1.060 1.100 8,238,7001.100
13/08/2018 1.100 1.110 1.060 1.060 6,203,9001.060
10/08/2018 1.090 1.130 1.080 1.100 11,409,1001.100
09/08/2018 1.100 1.120 1.080 1.100 9,311,5001.100
08/08/2018 1.080 1.140 1.080 1.100 13,854,1001.100
07/08/2018 1.080 1.100 1.060 1.080 12,589,0001.080
06/08/2018 1.060 1.100 1.040 1.100 8,202,8001.100
03/08/2018 1.070 1.070 1.050 1.060 9,525,4001.060
02/08/2018 1.040 1.100 1.040 1.100 17,094,8001.100
01/08/2018 1.040 1.060 1.040 1.040 4,208,1001.040
31/07/2018 1.050 1.060 1.030 1.050 8,675,6001.050
30/07/2018 1.040 1.060 1.030 1.050 11,756,0001.050
27/07/2018 1.030 1.050 1.020 1.040 4,584,7001.040
26/07/2018 1.050 1.050 1.020 1.030 8,213,2001.030
25/07/2018 1.070 1.070 1.040 1.040 1,364,9001.040
24/07/2018 1.040 1.080 1.040 1.060 3,981,1001.060

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