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 Apr 27, 2017 to Jul 26, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/07/2017 to 26/07/2017)
1.280 1.300 1.200 1.250 808,5001.250
Previous 2 weeks
(29/06/2017 to 12/07/2017)
1.240 1.310 1.200 1.290 1,857,7001.290
Previous 4 weeks
(29/05/2017 to 28/06/2017)
1.290 1.330 1.240 1.250 1,375,8001.250
Daily Historical Data
26/07/2017 - - - - 0-
25/07/2017 1.200 1.250 1.200 1.250 138,0001.250
24/07/2017 1.210 1.210 1.200 1.200 41,6001.200
21/07/2017 1.210 1.210 1.210 1.210 55,0001.210
20/07/2017 1.220 1.240 1.210 1.210 176,4001.210
19/07/2017 1.220 1.220 1.220 1.220 91,4001.220
18/07/2017 1.230 1.270 1.220 1.270 130,0001.270
17/07/2017 1.240 1.260 1.230 1.260 53,0001.260
14/07/2017 1.270 1.270 1.240 1.240 40,0001.240
13/07/2017 1.280 1.300 1.240 1.280 83,1001.280
12/07/2017 1.250 1.290 1.240 1.290 259,8001.290
11/07/2017 1.270 1.270 1.240 1.270 71,0001.270
10/07/2017 1.310 1.310 1.300 1.300 55,0001.300
07/07/2017 1.300 1.300 1.270 1.290 130,0001.290
06/07/2017 1.260 1.260 1.260 1.260 84,4001.260
05/07/2017 1.270 1.270 1.270 1.270 100,0001.270
04/07/2017 1.290 1.290 1.270 1.270 47,0001.270
03/07/2017 1.260 1.290 1.260 1.290 249,7001.290
30/06/2017 1.250 1.260 1.250 1.260 52,1001.260
29/06/2017 1.240 1.240 1.240 1.240 2001.240
28/06/2017 1.240 1.250 1.240 1.250 55,4001.250
23/06/2017 1.270 1.270 1.250 1.270 98,0001.270
22/06/2017 1.250 1.250 1.250 1.250 35,0001.250
21/06/2017 1.260 1.270 1.250 1.270 55,9001.270
20/06/2017 1.250 1.280 1.250 1.280 138,3001.280
19/06/2017 1.270 1.270 1.250 1.250 116,2001.250
16/06/2017 1.300 1.300 1.280 1.280 33,0001.280
15/06/2017 1.300 1.330 1.300 1.320 140,3001.320
14/06/2017 1.260 1.280 1.260 1.280 46,4001.280
13/06/2017 1.250 1.250 1.240 1.250 23,0001.250
09/06/2017 1.250 1.250 1.240 1.240 14,0001.240
08/06/2017 1.280 1.290 1.250 1.250 53,5001.250
07/06/2017 1.280 1.280 1.260 1.270 105,4001.270
06/06/2017 1.260 1.280 1.260 1.260 137,3001.260
05/06/2017 1.270 1.270 1.250 1.250 50,3001.250
02/06/2017 1.250 1.270 1.250 1.270 21,1001.270
01/06/2017 1.260 1.280 1.250 1.280 33,0001.280
31/05/2017 1.280 1.280 1.270 1.270 46,5001.270
30/05/2017 1.290 1.300 1.270 1.300 33,8001.300
29/05/2017 1.290 1.320 1.280 1.300 139,4001.300
26/05/2017 1.290 1.290 1.270 1.290 232,1001.290
25/05/2017 1.290 1.290 1.290 1.290 23,3001.290
24/05/2017 1.300 1.320 1.300 1.320 124,0001.320
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

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

KPJ Health Logo Slider