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 Mar 25, 2022 to Jun 24, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/06/2022 to 24/06/2022)
0.870 0.870 0.810 0.825 27,150,4000.825
Previous 2 weeks
(27/05/2022 to 10/06/2022)
0.910 0.920 0.810 0.870 45,617,2000.870
Previous 4 weeks
(25/04/2022 to 26/05/2022)
0.970 0.970 0.880 0.915 35,878,6000.915
Daily Historical Data
24/06/2022 0.825 0.835 0.815 0.825 7,487,9000.825
23/06/2022 0.825 0.835 0.810 0.825 5,110,9000.825
22/06/2022 0.835 0.840 0.820 0.825 1,385,0000.825
21/06/2022 0.820 0.840 0.815 0.835 1,843,9000.835
20/06/2022 0.850 0.850 0.820 0.820 1,792,2000.820
17/06/2022 0.840 0.850 0.820 0.850 3,037,5000.850
16/06/2022 0.845 0.850 0.840 0.845 1,777,3000.845
15/06/2022 0.840 0.850 0.840 0.845 1,754,2000.845
14/06/2022 0.845 0.850 0.840 0.845 1,305,9000.845
13/06/2022 0.870 0.870 0.850 0.850 1,655,6000.850
10/06/2022 0.870 0.875 0.855 0.870 696,6000.870
09/06/2022 0.880 0.880 0.865 0.875 3,338,7000.875
08/06/2022 0.890 0.890 0.880 0.885 5,231,5000.885
07/06/2022 0.900 0.900 0.890 0.890 698,6000.890
03/06/2022 0.895 0.910 0.890 0.900 499,2000.900
02/06/2022 0.880 0.900 0.880 0.890 2,135,7000.890
01/06/2022 0.880 0.895 0.875 0.880 1,979,8000.880
31/05/2022 0.900 0.915 0.870 0.870 2,802,5000.870
30/05/2022 0.895 0.905 0.890 0.900 572,7000.900
27/05/2022 0.910 0.920 0.890 0.890 511,5000.890
26/05/2022 0.905 0.920 0.905 0.915 2,453,0000.915
25/05/2022 0.905 0.915 0.900 0.905 910,8000.905
24/05/2022 0.920 0.920 0.905 0.910 2,744,7000.910
23/05/2022 0.910 0.935 0.910 0.920 2,141,9000.920
20/05/2022 0.885 0.920 0.885 0.900 2,476,6000.900
19/05/2022 0.885 0.895 0.880 0.885 1,686,6000.885
18/05/2022 0.885 0.900 0.885 0.890 1,285,2000.890
17/05/2022 0.880 0.900 0.880 0.885 1,110,6000.885
13/05/2022 0.880 0.900 0.880 0.890 603,0000.890
12/05/2022 0.900 0.900 0.880 0.890 3,514,5000.890
11/05/2022 0.915 0.915 0.895 0.900 1,239,7000.900
10/05/2022 0.910 0.920 0.910 0.915 848,9000.915
09/05/2022 0.920 0.925 0.910 0.920 1,683,5000.920
06/05/2022 0.925 0.930 0.920 0.920 833,8000.920
05/05/2022 0.945 0.945 0.925 0.925 1,360,5000.925
29/04/2022 0.945 0.950 0.935 0.950 436,9000.950
28/04/2022 0.935 0.950 0.930 0.945 2,125,7000.945
27/04/2022 0.960 0.960 0.935 0.935 4,799,8000.935
26/04/2022 0.960 0.970 0.960 0.965 1,863,7000.965
25/04/2022 0.970 0.970 0.955 0.965 1,759,2000.965
22/04/2022 0.960 0.980 0.960 0.970 743,7000.970
21/04/2022 0.960 0.965 0.955 0.960 2,077,6000.960
20/04/2022 0.960 0.965 0.955 0.960 803,1000.960
18/04/2022 0.960 0.965 0.960 0.965 916,2000.965
15/04/2022 0.960 0.965 0.960 0.965 587,6000.965
14/04/2022 0.965 0.970 0.960 0.965 462,7000.965
13/04/2022 0.965 0.970 0.955 0.965 1,348,3000.965
12/04/2022 0.965 0.965 0.955 0.960 1,959,1000.960
11/04/2022 0.965 0.975 0.960 0.965 2,167,1000.965
08/04/2022 0.960 0.975 0.960 0.975 1,683,5000.975
07/04/2022 0.980 0.980 0.960 0.965 2,984,0000.965
06/04/2022 0.980 0.980 0.970 0.980 2,378,6000.980
05/04/2022 0.985 0.995 0.975 0.980 5,511,8000.980
04/04/2022 1.000 1.020 0.990 0.995 4,315,2000.995
01/04/2022 1.010 1.030 1.010 1.020 3,448,0001.020
31/03/2022 1.020 1.030 1.010 1.010 1,200,0001.010
30/03/2022 1.020 1.030 1.000 1.010 1,228,7001.010
29/03/2022 1.030 1.040 1.010 1.020 1,185,9001.020
28/03/2022 1.040 1.040 1.020 1.030 422,9001.030
25/03/2022 1.030 1.030 1.010 1.020 2,943,0001.020

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