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 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)
0.560 0.670 0.560 0.660 4,364,5000.660
Previous 2 weeks
(27/02/2017 to 10/03/2017)
0.520 0.670 0.500 0.560 10,637,0000.560
Previous 4 weeks
(25/01/2017 to 24/02/2017)
0.420 0.560 0.420 0.520 400,6000.520
Daily Historical Data
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
23/02/2017 0.520 0.520 0.520 0.520 9,3000.520
22/02/2017 0.530 0.530 0.520 0.520 57,0000.520
21/02/2017 0.505 0.540 0.505 0.520 21,2000.520
20/02/2017 0.505 0.505 0.500 0.505 21,5000.505
17/02/2017 0.525 0.525 0.505 0.505 48,3000.505
16/02/2017 0.510 0.510 0.510 0.510 5,5000.510
15/02/2017 0.510 0.510 0.510 0.510 5000.510
14/02/2017 0.520 0.520 0.520 0.520 30,0000.520
13/02/2017 0.485 0.560 0.485 0.560 13,3000.560
10/02/2017 0.500 0.500 0.500 0.500 12,2000.500
08/02/2017 0.500 0.500 0.500 0.500 2,0000.500
07/02/2017 0.500 0.500 0.500 0.500 10,0000.500
06/02/2017 0.450 0.450 0.450 0.450 1,4000.450
03/02/2017 0.500 0.500 0.495 0.495 9,0000.495
02/02/2017 0.450 0.490 0.450 0.490 16,4000.490
31/01/2017 - - - - 0-
27/01/2017 0.430 0.430 0.430 0.430 5,0000.430
26/01/2017 0.460 0.460 0.460 0.460 10,0000.460
25/01/2017 - - - - 0-
24/01/2017 0.430 0.430 0.420 0.420 36,5000.420
23/01/2017 0.430 0.430 0.430 0.430 2,0000.430
20/01/2017 0.430 0.430 0.425 0.425 18,5000.425
19/01/2017 0.435 0.435 0.435 0.435 10,0000.435
18/01/2017 0.450 0.450 0.450 0.450 8000.450
17/01/2017 0.430 0.430 0.430 0.430 14,5000.430
16/01/2017 - - - - 0-
13/01/2017 - - - - 0-
12/01/2017 - - - - 0-
11/01/2017 0.465 0.465 0.455 0.455 24,7000.455
10/01/2017 - - - - 0-
09/01/2017 0.430 0.430 0.430 0.430 4,4000.430
06/01/2017 - - - - 0-
05/01/2017 0.410 0.420 0.410 0.420 16,6000.420
04/01/2017 0.435 0.435 0.410 0.410 10,0000.410
03/01/2017 - - - - 0-
30/12/2016 - - - - 0-
29/12/2016 - - - - 0-
28/12/2016 - - - - 0-
27/12/2016 0.435 0.435 0.435 0.435 1000.435

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

KPJ Health Logo Slider