Investor Relations

KPJ Healthcare Berhad (KPJ) is one of the leading private healthcare providers in the region with a network of 28 hospitals in Malaysia, 2 hospitals in
Jakarta, Indonesia, 1 hospital in Thailand, 1 hospital in Bangladesh and 4 retirement and aged care facilities in Kuala Lumpur, Sibu, Pahang and in
Brisbane, Australia. With more than 3,000 licensed beds, KPJ hospitals offer a comprehensive range of specialist medical services and have treated more
than 3 million patients in 2019.

KPJ Share Historical Price

KPJ Share Historical Price

Filter Dates:
From
/ /
To
/ /

Historical price from Apr 23, 2021 to Jul 23, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/07/2021 to 23/07/2021)
1.000 1.070 1.000 1.040 27,947,3001.040
Previous 2 weeks
(25/06/2021 to 08/07/2021)
1.030 1.070 1.000 1.000 44,618,9001.000
Previous 4 weeks
(27/05/2021 to 24/06/2021)
1.000 1.030 0.970 1.030 20,861,7001.030
Daily Historical Data
23/07/2021 1.050 1.050 1.030 1.040 1,177,7001.040
22/07/2021 1.040 1.060 1.040 1.050 1,545,2001.050
21/07/2021 1.060 1.060 1.030 1.040 5,543,4001.040
19/07/2021 1.020 1.070 1.010 1.060 10,994,0001.060
16/07/2021 1.020 1.030 1.010 1.020 4,453,4001.020
15/07/2021 1.010 1.020 1.010 1.020 372,2001.020
14/07/2021 1.020 1.020 1.010 1.010 250,8001.010
13/07/2021 1.010 1.020 1.010 1.020 1,563,7001.020
12/07/2021 1.020 1.020 1.010 1.010 809,9001.010
09/07/2021 1.000 1.020 1.000 1.010 1,237,0001.010
08/07/2021 1.020 1.020 1.000 1.000 1,108,6001.000
07/07/2021 1.020 1.020 1.010 1.020 1,567,2001.020
06/07/2021 1.000 1.020 1.000 1.020 1,109,4001.020
05/07/2021 1.010 1.020 1.000 1.000 84,7001.000
02/07/2021 1.000 1.020 1.000 1.020 2,830,6001.020
01/07/2021 1.010 1.020 1.000 1.010 270,0001.010
30/06/2021 1.030 1.040 1.010 1.010 1,551,8001.010
29/06/2021 1.040 1.040 1.030 1.030 2,928,0001.030
28/06/2021 1.030 1.040 1.030 1.030 1,224,6001.030
25/06/2021 1.030 1.040 1.020 1.030 3,996,7001.030
24/06/2021 1.020 1.030 1.010 1.030 2,600,9001.030
23/06/2021 1.010 1.020 1.010 1.010 920,8001.010
22/06/2021 1.020 1.030 1.000 1.010 982,7001.010
21/06/2021 1.030 1.030 1.010 1.020 215,4001.020
18/06/2021 1.030 1.030 1.020 1.030 1,208,8001.030
17/06/2021 1.000 1.030 1.000 1.030 1,320,2001.030
16/06/2021 1.010 1.020 1.000 1.020 597,6001.020
15/06/2021 1.000 1.020 1.000 1.010 575,4001.010
14/06/2021 0.990 1.010 0.990 1.010 309,4001.010
11/06/2021 1.000 1.010 0.990 0.990 820,6000.990
10/06/2021 1.000 1.010 1.000 1.010 411,5001.010
09/06/2021 1.010 1.010 1.000 1.000 419,3001.000
08/06/2021 1.000 1.000 0.995 1.000 315,5001.000
04/06/2021 1.010 1.020 1.000 1.000 238,4001.000
03/06/2021 1.010 1.020 1.000 1.020 325,2001.020
02/06/2021 1.000 1.020 1.000 1.010 874,9001.010
01/06/2021 0.995 1.010 0.995 1.000 1,231,5001.000
31/05/2021 0.985 1.010 0.970 1.000 1,084,7001.000
28/05/2021 0.995 0.995 0.980 0.985 782,9000.985
27/05/2021 1.000 1.000 0.970 1.000 5,626,0001.000
25/05/2021 0.995 1.000 0.985 1.000 1,628,5001.000
24/05/2021 1.000 1.000 0.995 0.995 4,009,6000.995
21/05/2021 1.000 1.010 0.990 0.995 1,022,2000.995
20/05/2021 0.995 1.020 0.995 1.000 2,173,7001.000
19/05/2021 1.000 1.000 0.995 0.995 546,7000.995
18/05/2021 0.995 1.000 0.990 0.995 656,5000.995
17/05/2021 1.000 1.000 0.985 0.995 784,1000.995
12/05/2021 1.010 1.020 1.000 1.010 213,1001.010
11/05/2021 1.020 1.020 1.000 1.010 513,0001.010
10/05/2021 0.995 1.020 0.995 1.020 1,395,7001.020
07/05/2021 0.980 1.000 0.975 0.990 2,227,4000.990
06/05/2021 1.000 1.010 0.970 0.980 3,432,0000.980
05/05/2021 1.010 1.020 1.000 1.010 1,939,9001.010
04/05/2021 1.020 1.020 1.010 1.010 1,007,7001.010
03/05/2021 1.020 1.020 1.000 1.020 2,531,5001.020
30/04/2021 1.010 1.020 1.000 1.020 2,019,1001.020
28/04/2021 1.010 1.020 1.000 1.020 1,432,9001.020
27/04/2021 1.020 1.020 1.000 1.010 2,515,2001.010
26/04/2021 1.040 1.040 1.020 1.020 4,017,0001.020
23/04/2021 1.040 1.040 1.030 1.040 390,7001.040

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