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 Oct 20, 2016 to Jan 16, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/01/2017 to 16/01/2017)
4.180 4.200 4.100 4.150 6,850,6004.150
Previous 2 weeks
(16/12/2016 to 30/12/2016)
4.150 4.200 4.100 4.180 8,151,8004.180
Previous 4 weeks
(17/11/2016 to 15/12/2016)
4.180 4.280 4.100 4.150 14,100,2004.150
Daily Historical Data
16/01/2017 4.150 4.150 4.150 4.150 411,9004.150
13/01/2017 4.150 4.160 4.120 4.150 588,2004.150
12/01/2017 4.130 4.160 4.130 4.150 606,1004.150
11/01/2017 4.150 4.150 4.100 4.120 564,4004.120
10/01/2017 4.150 4.160 4.120 4.120 2,771,3004.120
09/01/2017 4.140 4.160 4.130 4.160 405,8004.160
06/01/2017 4.150 4.160 4.120 4.120 1,221,6004.120
05/01/2017 4.130 4.190 4.120 4.150 161,7004.150
04/01/2017 4.180 4.200 4.120 4.150 119,6004.150
03/01/2017 - - - - 0-
30/12/2016 4.180 4.180 4.170 4.180 44,4004.180
29/12/2016 4.100 4.190 4.100 4.180 37,6004.180
28/12/2016 4.150 4.180 4.150 4.160 82,5004.160
27/12/2016 4.150 4.170 4.150 4.150 8,3004.150
23/12/2016 4.140 4.170 4.140 4.150 32,9004.150
22/12/2016 4.150 4.160 4.150 4.150 29,5004.150
21/12/2016 4.160 4.170 4.150 4.170 26,2004.170
20/12/2016 4.160 4.170 4.150 4.160 347,9004.160
19/12/2016 4.130 4.160 4.120 4.150 515,6004.150
16/12/2016 4.150 4.160 4.120 4.120 176,3004.120
15/12/2016 4.110 4.160 4.100 4.150 2,544,3004.150
14/12/2016 4.170 4.180 4.100 4.100 836,0004.100
13/12/2016 4.190 4.190 4.150 4.170 1,233,1004.170
09/12/2016 4.190 4.190 4.170 4.190 527,8004.190
08/12/2016 4.210 4.250 4.160 4.180 944,4004.180
07/12/2016 4.190 4.200 4.170 4.190 729,8004.190
06/12/2016 4.200 4.200 4.170 4.190 1,245,2004.190
05/12/2016 4.200 4.200 4.170 4.190 116,8004.190
02/12/2016 4.200 4.200 4.160 4.170 53,8004.170
01/12/2016 4.180 4.200 4.160 4.190 711,1004.190
30/11/2016 4.190 4.220 4.180 4.200 1,359,7004.200
29/11/2016 4.170 4.190 4.170 4.190 301,9004.190
28/11/2016 4.170 4.180 4.150 4.180 244,6004.180
25/11/2016 4.180 4.210 4.170 4.180 173,2004.180
24/11/2016 4.220 4.220 4.190 4.200 118,1004.200
23/11/2016 4.220 4.250 4.200 4.250 316,4004.250
22/11/2016 4.160 4.280 4.160 4.280 1,440,9004.280
21/11/2016 4.190 4.210 4.150 4.200 982,5004.200
18/11/2016 4.190 4.200 4.190 4.190 112,5004.190
17/11/2016 4.180 4.200 4.180 4.200 108,1004.200
16/11/2016 4.190 4.200 4.180 4.200 304,6004.200
15/11/2016 4.190 4.200 4.170 4.190 2,147,0004.190
14/11/2016 4.180 4.190 4.170 4.180 1,841,5004.180
11/11/2016 4.170 4.190 4.170 4.190 474,5004.190
10/11/2016 4.200 4.200 4.190 4.200 164,3004.200
09/11/2016 4.200 4.200 4.170 4.190 1,851,3004.190
08/11/2016 4.200 4.210 4.190 4.200 260,3004.200
07/11/2016 4.220 4.220 4.180 4.200 365,7004.200
04/11/2016 4.190 4.220 4.190 4.220 1,022,1004.220
03/11/2016 4.180 4.230 4.180 4.200 1,384,9004.200
02/11/2016 4.200 4.230 4.180 4.180 4,038,4004.180
01/11/2016 4.200 4.230 4.200 4.230 3,069,0004.230
31/10/2016 4.200 4.230 4.190 4.200 122,0004.200
28/10/2016 4.200 4.230 4.200 4.230 459,5004.230
27/10/2016 4.190 4.240 4.190 4.240 269,2004.240
26/10/2016 4.200 4.220 4.200 4.200 2,571,4004.200
25/10/2016 4.210 4.230 4.200 4.230 2,735,4004.230
24/10/2016 4.120 4.240 4.120 4.240 713,7004.240
21/10/2016 4.230 4.240 4.060 4.060 1,163,9004.060
20/10/2016 4.220 4.220 4.220 4.220 30,2004.220

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

KPJ Health Logo Slider