• General Line

    • +603-2681 6222

    • 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