$('.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 Oct 24, 2018 to Jan 22, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/01/2019 to 22/01/2019)
1.000 1.050 0.995 1.030 57,045,3001.030
Previous 2 weeks
(21/12/2018 to 07/01/2019)
1.030 1.050 0.995 1.000 89,914,0001.000
Previous 4 weeks
(23/11/2018 to 20/12/2018)
1.100 1.100 1.020 1.030 75,194,7001.030
Daily Historical Data
22/01/2019 1.050 1.050 1.030 1.030 5,928,2001.030
18/01/2019 1.030 1.050 1.020 1.040 3,962,5001.040
17/01/2019 1.030 1.030 1.020 1.020 5,799,7001.020
16/01/2019 1.020 1.040 1.020 1.020 3,758,1001.020
15/01/2019 1.010 1.030 1.010 1.020 569,7001.020
14/01/2019 1.010 1.030 1.010 1.020 3,806,2001.020
11/01/2019 1.020 1.020 1.010 1.020 2,497,6001.020
10/01/2019 1.010 1.030 0.995 1.010 13,859,6001.010
09/01/2019 1.000 1.030 1.000 1.000 13,654,9001.000
08/01/2019 1.000 1.010 0.995 1.000 3,208,8001.000
07/01/2019 1.000 1.010 0.995 1.000 3,881,0001.000
04/01/2019 1.020 1.020 0.995 0.995 12,403,5000.995
03/01/2019 1.020 1.030 1.010 1.030 866,1001.030
02/01/2019 1.030 1.030 1.020 1.020 997,0001.020
31/12/2018 1.040 1.050 1.030 1.040 5,506,9001.040
28/12/2018 1.030 1.040 1.030 1.030 1,700,0001.030
27/12/2018 1.040 1.040 1.030 1.040 2,055,7001.040
26/12/2018 1.030 1.040 1.020 1.030 2,954,7001.030
24/12/2018 1.030 1.040 1.030 1.030 648,4001.030
21/12/2018 1.030 1.040 1.020 1.040 1,855,4001.040
20/12/2018 1.040 1.040 1.030 1.030 754,9001.030
19/12/2018 1.030 1.050 1.030 1.040 3,196,8001.040
18/12/2018 1.030 1.040 1.020 1.030 2,788,8001.030
17/12/2018 1.030 1.040 1.020 1.030 4,687,6001.030
14/12/2018 1.040 1.050 1.030 1.030 2,913,0001.030
13/12/2018 1.050 1.050 1.030 1.040 2,493,3001.040
12/12/2018 1.060 1.060 1.020 1.060 9,960,0001.060
11/12/2018 1.060 1.060 1.040 1.050 1,836,0001.050
10/12/2018 1.070 1.080 1.050 1.060 1,889,6001.060
07/12/2018 1.030 1.090 1.020 1.090 5,913,0001.090
06/12/2018 1.060 1.060 1.040 1.040 4,533,1001.040
05/12/2018 1.050 1.070 1.030 1.070 5,085,4001.070
04/12/2018 1.070 1.070 1.050 1.060 990,0001.060
03/12/2018 1.060 1.090 1.040 1.070 10,302,5001.070
30/11/2018 1.070 1.080 1.050 1.050 4,122,8001.050
29/11/2018 1.070 1.090 1.060 1.070 4,657,9001.070
28/11/2018 1.080 1.090 1.070 1.080 4,878,2001.080
27/11/2018 1.070 1.090 1.050 1.090 2,688,2001.090
26/11/2018 1.080 1.080 1.060 1.070 584,0001.070
23/11/2018 1.100 1.100 1.080 1.080 919,6001.080
22/11/2018 1.100 1.100 1.090 1.100 2,501,1001.100
21/11/2018 1.090 1.100 1.080 1.100 781,6001.100
19/11/2018 1.100 1.110 1.090 1.100 2,376,3001.100
16/11/2018 1.080 1.100 1.080 1.100 4,363,3001.100
15/11/2018 1.100 1.100 1.080 1.080 3,472,2001.080
14/11/2018 1.080 1.110 1.080 1.100 4,088,1001.100
13/11/2018 1.090 1.100 1.080 1.090 335,7001.090
12/11/2018 1.110 1.110 1.090 1.100 5,703,0001.100
09/11/2018 1.110 1.110 1.090 1.100 5,562,6001.100
08/11/2018 1.100 1.130 1.090 1.100 10,630,8001.100
07/11/2018 1.070 1.100 1.060 1.100 12,942,0001.100
05/11/2018 1.040 1.080 1.020 1.070 10,779,9001.070
02/11/2018 1.020 1.060 1.020 1.040 5,521,2001.040
01/11/2018 1.040 1.040 1.010 1.030 5,336,8001.030
31/10/2018 1.040 1.050 1.030 1.040 2,553,9001.040
30/10/2018 1.020 1.050 1.010 1.040 5,302,9001.040
29/10/2018 1.040 1.050 1.010 1.040 5,121,5001.040
26/10/2018 1.050 1.060 1.030 1.050 3,164,4001.050
25/10/2018 1.070 1.070 1.050 1.050 2,751,0001.050
24/10/2018 1.080 1.090 1.060 1.080 2,959,4001.080

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