KPJ Health
Health Tourism in Malaysia
Investor Research
KPJ in the News
KPJ 2016 Annual Report

Email This Print This KPJ Share Historical Price


Filter Dates:
From / / To / /

Historical price from Oct 27, 2017 to Jan 23, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/01/2018 to 23/01/2018)
0.980 1.000 0.960 0.980 15,937,6000.980
Previous 2 weeks
(26/12/2017 to 09/01/2018)
0.985 1.000 0.960 0.980 23,793,6000.980
Previous 4 weeks
(24/11/2017 to 22/12/2017)
1.020 1.020 0.900 0.985 25,845,1000.985
Daily Historical Data
23/01/2018 0.975 0.990 0.970 0.980 1,354,0000.980
22/01/2018 0.980 1.000 0.970 0.985 3,008,3000.985
19/01/2018 0.980 0.980 0.965 0.970 581,7000.970
18/01/2018 0.980 0.980 0.965 0.970 2,000,9000.970
17/01/2018 0.980 0.980 0.965 0.970 1,313,0000.970
16/01/2018 0.975 0.980 0.965 0.970 1,518,4000.970
15/01/2018 0.980 0.980 0.960 0.970 1,765,6000.970
12/01/2018 0.970 0.970 0.965 0.970 1,362,1000.970
11/01/2018 0.980 0.980 0.960 0.970 1,608,4000.970
10/01/2018 0.980 0.990 0.965 0.980 1,425,2000.980
09/01/2018 0.975 0.990 0.970 0.980 1,217,5000.980
08/01/2018 0.990 0.990 0.970 0.970 990,6000.970
05/01/2018 0.995 1.000 0.975 0.985 906,1000.985
04/01/2018 0.980 0.995 0.980 0.990 877,9000.990
03/01/2018 0.985 0.985 0.970 0.980 1,326,4000.980
02/01/2018 0.980 0.985 0.970 0.980 270,7000.980
29/12/2017 0.980 0.985 0.970 0.970 1,055,9000.970
28/12/2017 0.985 0.995 0.975 0.980 456,9000.980
27/12/2017 0.995 1.000 0.985 0.985 511,9000.985
26/12/2017 0.985 0.995 0.985 0.995 242,1000.995
22/12/2017 0.985 0.995 0.980 0.985 403,0000.985
21/12/2017 0.970 0.995 0.970 0.970 822,2000.970
20/12/2017 0.950 1.020 0.950 1.000 1,169,9001.000
19/12/2017 0.930 0.950 0.930 0.950 291,3000.950
18/12/2017 0.925 0.945 0.925 0.935 375,6000.935
15/12/2017 0.925 0.940 0.925 0.925 551,1000.925
14/12/2017 0.925 0.935 0.915 0.925 1,807,6000.925
13/12/2017 0.925 0.930 0.910 0.915 1,478,2000.915
12/12/2017 0.910 0.925 0.900 0.925 1,831,8000.925
11/12/2017 0.910 0.935 0.910 0.910 1,900,2000.910
08/12/2017 0.910 0.925 0.900 0.910 2,040,6000.910
07/12/2017 0.910 0.925 0.900 0.900 2,206,8000.900
06/12/2017 0.925 0.935 0.905 0.910 1,985,6000.910
05/12/2017 0.945 0.950 0.915 0.925 1,188,7000.925
04/12/2017 0.970 0.975 0.940 0.940 1,282,8000.940
30/11/2017 1.010 1.010 0.970 0.970 3,449,3000.970
29/11/2017 0.995 1.000 0.990 0.995 586,6000.995
28/11/2017 1.020 1.020 0.995 1.000 607,1001.000
27/11/2017 1.000 1.020 1.000 1.010 1,090,8001.010
24/11/2017 1.020 1.020 0.995 1.000 775,9001.000
23/11/2017 1.010 1.020 0.995 1.020 348,0001.020
22/11/2017 0.995 1.000 0.990 1.000 381,9001.000
21/11/2017 1.010 1.010 0.990 0.995 347,7000.995
20/11/2017 0.980 1.020 0.980 1.010 356,4001.010
17/11/2017 1.000 1.000 0.970 0.980 2,279,6000.980
16/11/2017 1.010 1.010 1.000 1.000 1,172,7001.000
15/11/2017 1.020 1.020 1.000 1.010 656,5001.010
14/11/2017 1.010 1.020 1.000 1.020 298,5001.020
13/11/2017 1.020 1.020 1.010 1.010 1,589,4001.010
10/11/2017 1.020 1.030 1.010 1.020 1,881,8001.020
09/11/2017 1.010 1.020 1.010 1.020 354,7001.020
08/11/2017 1.020 1.020 1.010 1.020 1,615,6001.020
07/11/2017 1.020 1.020 1.010 1.020 377,5001.020
06/11/2017 1.040 1.040 1.010 1.010 1,008,5001.010
03/11/2017 1.030 1.040 1.020 1.040 962,2001.040
02/11/2017 1.020 1.030 1.020 1.030 1,081,7001.030
01/11/2017 1.020 1.020 1.010 1.020 496,8001.020
31/10/2017 1.040 1.040 1.010 1.020 3,406,4001.020
30/10/2017 1.050 1.050 1.030 1.050 701,8001.050
27/10/2017 1.040 1.050 1.030 1.040 905,5001.040

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

KPJ Health Logo Slider