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 Feb 24, 2017 to May 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/05/2017 to 23/05/2017)
4.180 4.200 4.120 4.170 9,774,1004.170
Previous 2 weeks
(21/04/2017 to 08/05/2017)
4.090 4.300 4.080 4.200 32,844,2004.200
Previous 4 weeks
(24/03/2017 to 20/04/2017)
4.010 4.080 3.960 4.000 8,137,0004.000
Daily Historical Data
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
26/04/2017 4.150 4.300 4.140 4.250 7,053,2004.250
25/04/2017 4.100 4.150 4.090 4.130 570,2004.130
21/04/2017 4.090 4.170 4.080 4.090 1,169,0004.090
20/04/2017 4.050 4.050 4.000 4.000 194,3004.000
19/04/2017 4.050 4.070 4.050 4.050 276,5004.050
18/04/2017 4.010 4.050 4.010 4.050 111,8004.050
17/04/2017 3.980 4.040 3.980 4.010 1,509,2004.010
14/04/2017 4.000 4.050 3.990 4.000 1,455,6004.000
13/04/2017 4.000 4.050 4.000 4.000 669,7004.000
12/04/2017 4.000 4.050 4.000 4.050 538,2004.050
11/04/2017 4.020 4.050 4.000 4.000 77,0004.000
10/04/2017 4.000 4.040 3.970 4.020 75,1004.020
07/04/2017 4.000 4.020 3.960 3.960 568,0003.960
06/04/2017 4.010 4.010 4.000 4.000 353,9004.000
05/04/2017 4.060 4.070 4.000 4.050 449,5004.050
04/04/2017 4.080 4.080 4.050 4.070 146,0004.070
03/04/2017 4.050 4.080 4.050 4.050 68,0004.050
31/03/2017 4.060 4.060 4.050 4.050 253,5004.050
30/03/2017 4.050 4.060 4.050 4.060 125,8004.060
29/03/2017 4.000 4.080 4.000 4.050 554,8004.050
28/03/2017 4.020 4.040 4.000 4.000 71,9004.000
27/03/2017 4.000 4.050 3.960 4.000 171,5004.000
24/03/2017 4.010 4.030 3.980 3.980 466,7003.980
23/03/2017 4.060 4.070 4.000 4.000 114,4004.000
22/03/2017 4.040 4.080 4.020 4.080 186,5004.080
21/03/2017 4.000 4.070 4.000 4.060 219,5004.060
20/03/2017 4.020 4.030 3.990 4.030 1,256,8004.030
17/03/2017 4.070 4.080 3.850 4.020 633,1004.020
16/03/2017 4.030 4.080 4.020 4.030 165,4004.030
15/03/2017 4.010 4.050 4.010 4.050 84,4004.050
14/03/2017 4.050 4.050 4.020 4.030 190,5004.030
13/03/2017 4.010 4.060 4.000 4.050 419,3004.050
10/03/2017 4.000 4.030 4.000 4.010 185,6004.010
09/03/2017 4.000 4.000 3.980 3.990 506,2003.990
08/03/2017 4.020 4.070 3.990 4.000 1,170,6004.000
07/03/2017 4.060 4.060 4.000 4.000 662,7004.000
06/03/2017 4.030 4.070 4.030 4.060 346,3004.060
03/03/2017 4.140 4.140 3.990 4.010 1,081,0004.010
02/03/2017 4.100 4.140 4.090 4.140 44,4004.140
01/03/2017 4.060 4.100 4.060 4.100 50,9004.100
28/02/2017 4.070 4.170 4.040 4.100 653,9004.100
27/02/2017 4.060 4.070 4.050 4.070 332,6004.070
24/02/2017 4.140 4.140 4.060 4.070 944,2004.070

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

KPJ Health Logo Slider