$('.sub-nav').click(function (){ $(this).next('#sub-nav').toggle(); });

KPJ Healthcare Berhad

A leader in Malaysia's challenging healthcare services industry

KPJ Warrant B Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 24, 2018 to Jan 22, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/01/2019 to 22/01/2019)
0.005 0.005 0.005 0.005 00.005
Previous 2 weeks
(21/12/2018 to 07/01/2019)
0.015 0.020 0.005 0.005 13,664,0000.005
Previous 4 weeks
(23/11/2018 to 20/12/2018)
0.080 0.080 0.010 0.015 28,018,2000.015
Daily Historical Data
22/01/2019 - - - - 0-
18/01/2019 - - - - 0-
17/01/2019 - - - - 0-
16/01/2019 - - - - 0-
15/01/2019 - - - - 0-
14/01/2019 - - - - 0-
11/01/2019 - - - - 0-
10/01/2019 - - - - 0-
09/01/2019 - - - - 0-
08/01/2019 - - - - 0-
07/01/2019 - - - - 0-
04/01/2019 0.005 0.005 0.005 0.005 1,379,1000.005
03/01/2019 0.010 0.010 0.005 0.005 2,082,0000.005
02/01/2019 0.010 0.010 0.005 0.010 450,5000.010
31/12/2018 0.005 0.015 0.005 0.010 5,450,7000.010
28/12/2018 0.005 0.010 0.005 0.010 224,9000.010
27/12/2018 0.010 0.010 0.005 0.010 1,693,8000.010
26/12/2018 0.015 0.015 0.010 0.015 1,550,7000.015
24/12/2018 0.015 0.020 0.015 0.020 132,3000.020
21/12/2018 0.015 0.020 0.015 0.020 700,0000.020
20/12/2018 0.015 0.015 0.015 0.015 1,101,8000.015
19/12/2018 0.020 0.020 0.020 0.020 1,656,4000.020
18/12/2018 0.015 0.020 0.015 0.020 703,9000.020
17/12/2018 0.015 0.020 0.015 0.020 1,164,6000.020
14/12/2018 0.015 0.020 0.015 0.020 857,7000.020
13/12/2018 0.015 0.020 0.010 0.020 1,752,5000.020
12/12/2018 0.020 0.020 0.015 0.015 4,777,3000.015
11/12/2018 0.020 0.025 0.020 0.025 1,873,4000.025
10/12/2018 0.025 0.025 0.020 0.025 1,803,9000.025
07/12/2018 0.020 0.020 0.015 0.020 836,6000.020
06/12/2018 0.025 0.025 0.020 0.020 1,182,8000.020
05/12/2018 0.030 0.030 0.020 0.025 2,976,6000.025
04/12/2018 0.040 0.040 0.030 0.040 899,4000.040
03/12/2018 0.045 0.050 0.035 0.040 1,623,3000.040
30/11/2018 0.055 0.055 0.040 0.045 805,0000.045
29/11/2018 0.060 0.070 0.055 0.055 1,758,8000.055
28/11/2018 0.060 0.060 0.055 0.060 520,6000.060
27/11/2018 0.065 0.065 0.055 0.055 709,6000.055
26/11/2018 0.075 0.075 0.065 0.070 478,2000.070
23/11/2018 0.080 0.080 0.075 0.075 535,8000.075
22/11/2018 0.075 0.085 0.075 0.080 1,436,9000.080
21/11/2018 0.075 0.080 0.075 0.080 988,1000.080
19/11/2018 0.075 0.085 0.075 0.075 904,6000.075
16/11/2018 0.075 0.080 0.075 0.080 231,4000.080
15/11/2018 0.080 0.080 0.075 0.075 400,9000.075
14/11/2018 0.085 0.085 0.080 0.080 883,2000.080
13/11/2018 0.085 0.090 0.075 0.085 1,563,3000.085
12/11/2018 0.080 0.105 0.080 0.085 16,313,4000.085
09/11/2018 0.070 0.085 0.070 0.075 1,886,5000.075
08/11/2018 0.095 0.100 0.080 0.085 1,393,2000.085
07/11/2018 0.065 0.090 0.065 0.085 1,284,4000.085
05/11/2018 0.060 0.065 0.055 0.065 1,378,5000.065
02/11/2018 0.040 0.065 0.040 0.060 853,7000.060
01/11/2018 0.040 0.040 0.040 0.040 365,5000.040
31/10/2018 0.045 0.045 0.040 0.040 84,0000.040
30/10/2018 0.040 0.045 0.040 0.045 459,8000.045
29/10/2018 0.045 0.045 0.030 0.035 605,1000.035
26/10/2018 0.050 0.055 0.045 0.055 392,4000.055
25/10/2018 0.060 0.060 0.055 0.060 648,2000.060
24/10/2018 0.070 0.070 0.060 0.065 525,9000.065

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

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation