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

Email This Print This KPJ Warrant B Historical Price


Filter Dates:
From / / To / /

Historical price from Jul 25, 2017 to Oct 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/10/2017 to 23/10/2017)
0.360 0.360 0.310 0.340 839,6000.340
Previous 2 weeks
(25/09/2017 to 06/10/2017)
0.395 0.410 0.310 0.370 4,137,0000.370
Previous 4 weeks
(22/08/2017 to 21/09/2017)
1.360 1.590 0.380 0.405 19,849,2000.405
Daily Historical Data
23/10/2017 0.320 0.340 0.320 0.340 67,1000.340
20/10/2017 0.320 0.340 0.310 0.340 102,0000.340
19/10/2017 0.340 0.340 0.330 0.330 270,0000.330
17/10/2017 0.340 0.340 0.340 0.340 34,9000.340
16/10/2017 0.340 0.340 0.340 0.340 20,0000.340
13/10/2017 0.340 0.340 0.340 0.340 27,6000.340
12/10/2017 0.345 0.345 0.345 0.345 90,0000.345
11/10/2017 0.350 0.350 0.345 0.345 120,8000.345
10/10/2017 0.360 0.360 0.355 0.355 82,7000.355
09/10/2017 0.360 0.360 0.360 0.360 24,5000.360
06/10/2017 0.355 0.370 0.355 0.370 338,1000.370
05/10/2017 0.355 0.355 0.350 0.350 30,0000.350
04/10/2017 0.355 0.355 0.355 0.355 64,0000.355
03/10/2017 0.355 0.370 0.355 0.370 137,4000.370
02/10/2017 0.370 0.370 0.355 0.355 64,8000.355
29/09/2017 0.365 0.365 0.355 0.360 51,7000.360
28/09/2017 0.355 0.360 0.355 0.360 322,4000.360
27/09/2017 0.355 0.385 0.355 0.370 151,2000.370
26/09/2017 0.375 0.390 0.350 0.390 232,1000.390
25/09/2017 0.395 0.410 0.380 0.390 1,905,7000.390
21/09/2017 0.395 0.430 0.380 0.405 17,097,3000.405
20/09/2017 1.480 1.500 1.460 1.480 232,0000.370
19/09/2017 1.550 1.550 1.470 1.490 169,4000.372
18/09/2017 1.560 1.580 1.530 1.540 146,7000.385
15/09/2017 1.550 1.590 1.520 1.560 100,5000.390
14/09/2017 1.530 1.580 1.520 1.550 349,3000.388
13/09/2017 1.510 1.530 1.490 1.520 170,4000.380
12/09/2017 1.510 1.540 1.510 1.530 141,2000.383
11/09/2017 1.510 1.510 1.440 1.490 49,0000.372
08/09/2017 1.480 1.500 1.430 1.490 122,0000.372
07/09/2017 1.400 1.450 1.400 1.450 436,9000.362
06/09/2017 1.370 1.420 1.370 1.420 188,3000.355
05/09/2017 1.370 1.400 1.370 1.400 12,0000.350
30/08/2017 1.330 1.400 1.330 1.400 57,5000.350
29/08/2017 1.370 1.400 1.360 1.360 94,9000.340
28/08/2017 1.420 1.420 1.370 1.370 32,4000.343
25/08/2017 1.420 1.420 1.390 1.420 78,9000.355
24/08/2017 1.440 1.440 1.380 1.420 146,9000.355
23/08/2017 1.350 1.400 1.350 1.400 180,4000.350
22/08/2017 1.360 1.370 1.340 1.370 43,2000.343
21/08/2017 1.330 1.370 1.330 1.360 106,1000.340
18/08/2017 1.270 1.330 1.270 1.310 226,7000.328
17/08/2017 1.260 1.340 1.260 1.330 371,7000.333
16/08/2017 1.250 1.270 1.250 1.270 24,0000.318
15/08/2017 1.230 1.250 1.210 1.250 5,6000.312
14/08/2017 1.190 1.260 1.190 1.250 19,5000.312
11/08/2017 1.250 1.250 1.250 1.250 10,0000.312
10/08/2017 1.260 1.260 1.260 1.260 2,2000.315
09/08/2017 1.260 1.260 1.190 1.230 117,8000.307
08/08/2017 1.250 1.250 1.210 1.220 99,0000.305
07/08/2017 1.250 1.250 1.250 1.250 120,0000.312
04/08/2017 1.260 1.300 1.250 1.280 100,0000.320
03/08/2017 1.250 1.290 1.250 1.290 125,9000.323
02/08/2017 1.240 1.300 1.220 1.290 239,9000.323
01/08/2017 1.220 1.250 1.210 1.250 108,2000.312
31/07/2017 1.240 1.250 1.240 1.250 22,0000.312
28/07/2017 1.250 1.260 1.220 1.250 195,0000.312
27/07/2017 1.210 1.260 1.210 1.250 187,2000.312
26/07/2017 - - - - 0-
25/07/2017 1.200 1.250 1.200 1.250 138,0000.312

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

KPJ Health Logo Slider