KPJ Health
Health Tourism in Malaysia
Investor Research
KPJ in the News
KPJ 2015 Annual Report

Email This Print This KPJ Warrant B 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)
1.340 1.350 1.230 1.320 2,161,8001.320
Previous 2 weeks
(21/04/2017 to 08/05/2017)
0.700 1.400 0.700 1.290 11,227,5001.290
Previous 4 weeks
(24/03/2017 to 20/04/2017)
0.640 0.670 0.640 0.640 983,9000.640
Daily Historical Data
23/05/2017 1.310 1.320 1.290 1.320 79,3001.320
22/05/2017 1.320 1.350 1.300 1.350 225,9001.350
19/05/2017 1.320 1.320 1.300 1.300 145,8001.300
18/05/2017 - - - - 0-
17/05/2017 1.300 1.320 1.290 1.320 70,6001.320
16/05/2017 1.310 1.310 1.290 1.300 175,4001.300
15/05/2017 1.300 1.330 1.290 1.310 638,2001.310
12/05/2017 1.250 1.290 1.230 1.290 445,0001.290
11/05/2017 1.300 1.300 1.250 1.260 172,0001.260
09/05/2017 1.340 1.350 1.290 1.290 209,6001.290
08/05/2017 1.320 1.330 1.280 1.290 515,6001.290
05/05/2017 1.340 1.340 1.300 1.320 298,0001.320
04/05/2017 1.350 1.350 1.300 1.340 417,3001.340
03/05/2017 1.340 1.390 1.290 1.350 853,6001.350
02/05/2017 1.250 1.400 1.250 1.340 662,5001.340
28/04/2017 1.140 1.230 1.130 1.230 599,7001.230
27/04/2017 1.150 1.190 1.060 1.170 1,214,2001.170
26/04/2017 0.815 1.110 0.815 1.110 1,932,4001.110
25/04/2017 0.775 0.815 0.775 0.815 1,158,6000.815
21/04/2017 0.700 0.770 0.700 0.760 1,413,8000.760
20/04/2017 - - - - 0-
19/04/2017 0.640 0.640 0.640 0.640 433,2000.640
18/04/2017 0.645 0.645 0.645 0.645 3,6000.645
17/04/2017 0.640 0.640 0.640 0.640 8,0000.640
14/04/2017 0.640 0.640 0.640 0.640 5,0000.640
13/04/2017 0.640 0.640 0.640 0.640 7000.640
12/04/2017 0.640 0.640 0.640 0.640 6000.640
11/04/2017 0.655 0.655 0.640 0.640 121,1000.640
10/04/2017 0.660 0.660 0.655 0.655 40,0000.655
07/04/2017 0.660 0.660 0.660 0.660 20,7000.660
06/04/2017 0.655 0.660 0.655 0.660 15,4000.660
05/04/2017 0.660 0.660 0.660 0.660 5,0000.660
04/04/2017 0.655 0.655 0.655 0.655 5,4000.655
03/04/2017 0.660 0.660 0.660 0.660 17,9000.660
31/03/2017 0.650 0.660 0.650 0.660 19,4000.660
30/03/2017 0.660 0.660 0.660 0.660 26,2000.660
29/03/2017 0.650 0.660 0.650 0.650 10,7000.650
28/03/2017 0.670 0.670 0.670 0.670 2,8000.670
27/03/2017 0.670 0.670 0.660 0.660 91,8000.660
24/03/2017 0.640 0.660 0.640 0.660 156,4000.660
23/03/2017 0.645 0.645 0.640 0.640 43,2000.640
22/03/2017 0.645 0.650 0.645 0.645 63,0000.645
21/03/2017 0.645 0.670 0.645 0.645 56,9000.645
20/03/2017 0.650 0.660 0.650 0.660 198,0000.660
17/03/2017 0.640 0.665 0.640 0.655 154,7000.655
16/03/2017 0.635 0.660 0.635 0.645 523,9000.645
15/03/2017 0.620 0.630 0.620 0.630 158,0000.630
14/03/2017 0.610 0.610 0.590 0.600 1,335,9000.600
13/03/2017 0.560 0.610 0.560 0.610 1,674,5000.610
10/03/2017 0.510 0.570 0.510 0.560 1,222,8000.560
09/03/2017 0.530 0.530 0.510 0.510 510,0000.510
08/03/2017 0.540 0.555 0.535 0.535 810,2000.535
07/03/2017 0.530 0.560 0.530 0.540 784,6000.540
06/03/2017 0.550 0.555 0.525 0.530 696,0000.530
03/03/2017 0.550 0.550 0.520 0.550 402,0000.550
02/03/2017 0.510 0.550 0.500 0.550 967,1000.550
01/03/2017 0.510 0.510 0.510 0.510 280,0000.510
28/02/2017 0.520 0.520 0.505 0.505 543,3000.505
27/02/2017 0.520 0.530 0.520 0.520 56,5000.520
24/02/2017 0.520 0.520 0.510 0.520 128,0000.520

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

KPJ Health Logo Slider