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 Oct 20, 2016 to Jan 16, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/01/2017 to 16/01/2017)
0.435 0.465 0.410 0.455 55,7000.455
Previous 2 weeks
(16/12/2016 to 30/12/2016)
0.460 0.465 0.410 0.435 70,4000.435
Previous 4 weeks
(17/11/2016 to 15/12/2016)
0.550 0.555 0.450 0.460 240,5000.460
Daily Historical Data
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
23/12/2016 0.440 0.440 0.440 0.440 5,0000.440
22/12/2016 0.435 0.435 0.435 0.435 3,0000.435
21/12/2016 - - - - 0-
20/12/2016 0.430 0.450 0.430 0.450 3,3000.450
19/12/2016 - - - - 0-
16/12/2016 0.460 0.460 0.460 0.460 3,3000.460
15/12/2016 0.460 0.460 0.460 0.460 1,2000.460
14/12/2016 - - - - 0-
13/12/2016 0.460 0.465 0.460 0.465 20,0000.465
09/12/2016 0.510 0.510 0.510 0.510 1,0000.510
08/12/2016 - - - - 0-
07/12/2016 - - - - 0-
06/12/2016 - - - - 0-
05/12/2016 - - - - 0-
02/12/2016 0.520 0.555 0.520 0.530 22,3000.530
01/12/2016 - - - - 0-
30/11/2016 - - - - 0-
29/11/2016 0.500 0.510 0.500 0.510 28,6000.510
28/11/2016 0.520 0.520 0.450 0.450 151,4000.450
25/11/2016 0.530 0.530 0.520 0.520 5,0000.520
24/11/2016 - - - - 0-
23/11/2016 0.520 0.530 0.520 0.530 1,0000.530
22/11/2016 - - - - 0-
21/11/2016 0.550 0.550 0.550 0.550 10,0000.550
18/11/2016 - - - - 0-
17/11/2016 - - - - 0-
16/11/2016 - - - - 0-
15/11/2016 - - - - 0-
14/11/2016 0.550 0.550 0.550 0.550 27,0000.550
11/11/2016 - - - - 0-
10/11/2016 0.540 0.550 0.540 0.550 5,2000.550
09/11/2016 0.545 0.545 0.540 0.540 52,0000.540
08/11/2016 0.540 0.545 0.540 0.545 68,6000.545
07/11/2016 0.545 0.545 0.545 0.545 52,0000.545
04/11/2016 - - - - 0-
03/11/2016 0.550 0.550 0.550 0.550 1,0000.550
02/11/2016 0.570 0.570 0.560 0.570 22,0000.570
01/11/2016 0.550 0.560 0.550 0.560 24,3000.560
31/10/2016 0.580 0.580 0.570 0.575 66,3000.575
28/10/2016 0.570 0.580 0.570 0.580 216,0000.580
27/10/2016 0.600 0.610 0.580 0.580 143,3000.580
26/10/2016 0.630 0.635 0.595 0.600 182,0000.600
25/10/2016 0.620 0.715 0.620 0.705 8,9000.705
24/10/2016 0.640 0.640 0.600 0.600 138,0000.600
21/10/2016 - - - - 0-
20/10/2016 - - - - 0-

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

KPJ Health Logo Slider