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 Dec 27, 2016 to Mar 24, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/03/2017 to 24/03/2017)
4.010 4.080 3.850 3.980 3,736,6003.980
Previous 2 weeks
(27/02/2017 to 10/03/2017)
4.060 4.170 3.850 4.010 8,770,8004.010
Previous 4 weeks
(25/01/2017 to 24/02/2017)
4.150 4.220 3.970 4.070 4,820,8004.070
Daily Historical Data
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
23/02/2017 4.100 4.130 4.080 4.130 362,2004.130
22/02/2017 4.080 4.110 4.080 4.090 732,7004.090
21/02/2017 4.020 4.070 3.970 4.070 151,8004.070
20/02/2017 4.100 4.100 4.000 4.000 171,2004.000
17/02/2017 4.090 4.110 4.030 4.040 219,8004.040
16/02/2017 4.120 4.120 4.120 4.120 4,4004.120
15/02/2017 4.100 4.120 4.080 4.120 99,6004.120
14/02/2017 4.140 4.150 4.050 4.090 272,4004.090
13/02/2017 4.150 4.150 4.140 4.150 98,6004.150
10/02/2017 4.160 4.180 4.150 4.180 31,5004.180
08/02/2017 4.150 4.160 4.140 4.160 157,6004.160
07/02/2017 4.150 4.200 4.150 4.200 309,0004.200
06/02/2017 4.150 4.200 4.150 4.200 441,9004.200
03/02/2017 4.160 4.210 4.150 4.210 23,1004.210
02/02/2017 4.200 4.210 4.130 4.190 396,6004.190
31/01/2017 4.150 4.200 4.150 4.200 24,1004.200
27/01/2017 4.220 4.220 4.190 4.220 7,8004.220
26/01/2017 4.160 4.220 4.160 4.220 275,6004.220
25/01/2017 4.150 4.170 4.130 4.170 96,7004.170
24/01/2017 4.140 4.150 4.110 4.150 28,6004.150
23/01/2017 4.120 4.150 4.120 4.150 87,1004.150
20/01/2017 4.160 4.160 4.120 4.120 10,2004.120
19/01/2017 4.150 4.170 4.150 4.160 34,5004.160
18/01/2017 4.170 4.170 4.110 4.150 67,0004.150
17/01/2017 4.160 4.160 4.150 4.160 370,4004.160
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

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

KPJ Health Logo Slider