Investor Relations

KPJ Healthcare Berhad (KPJ) is one of the leading private healthcare providers in the region with a network of 29 hospitals in Malaysia, 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 3,500 operating beds, KPJ hospitals offer a comprehensive range of specialist medical services that treated more than 3 million patients in 2022.

Historical Price

Historical price from Apr 23, 2024 to Jul 22, 2024
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (09/07/2024 to 22/07/2024)	1.930	1.940	1.790	1.830	89,216,700	1.830
Previous 2 weeks (24/06/2024 to 05/07/2024)	1.930	1.950	1.790	1.930	161,602,900	1.930
Previous 4 weeks (23/05/2024 to 21/06/2024)	2.010	2.030	1.850	1.930	222,104,500	1.930
Daily Historical Data
22/07/2024	1.840	1.840	1.820	1.830	3,490,900	1.830
19/07/2024	1.810	1.850	1.790	1.830	14,581,400	1.830
18/07/2024	1.870	1.870	1.810	1.830	14,977,300	1.830
17/07/2024	1.880	1.880	1.850	1.860	6,434,400	1.860
16/07/2024	1.900	1.900	1.870	1.880	11,300,100	1.880
15/07/2024	1.900	1.940	1.890	1.900	8,501,900	1.900
12/07/2024	1.910	1.920	1.900	1.910	4,593,100	1.910
11/07/2024	1.900	1.920	1.900	1.910	8,362,900	1.910
10/07/2024	1.910	1.930	1.890	1.900	7,149,100	1.900
09/07/2024	1.930	1.930	1.890	1.910	9,825,600	1.910
05/07/2024	1.940	1.950	1.910	1.930	5,991,200	1.930
04/07/2024	1.940	1.950	1.920	1.940	7,514,800	1.940
03/07/2024	1.920	1.940	1.900	1.930	5,588,700	1.930
02/07/2024	1.930	1.940	1.910	1.920	9,565,200	1.920
01/07/2024	1.930	1.940	1.920	1.940	6,590,400	1.940
28/06/2024	1.910	1.940	1.910	1.930	5,572,500	1.930
27/06/2024	1.920	1.920	1.900	1.910	10,900,000	1.910
26/06/2024	1.910	1.940	1.910	1.920	2,393,700	1.920
25/06/2024	1.900	1.930	1.890	1.920	7,248,100	1.920
24/06/2024	1.930	1.930	1.890	1.900	11,021,600	1.900
21/06/2024	1.920	1.940	1.890	1.930	5,981,100	1.930
20/06/2024	1.920	1.930	1.910	1.920	4,097,700	1.920
19/06/2024	1.970	1.970	1.910	1.920	10,629,300	1.920
18/06/2024	1.960	1.970	1.930	1.960	4,903,700	1.960
14/06/2024	1.970	1.990	1.960	1.960	5,331,800	1.960
13/06/2024	1.970	1.970	1.930	1.970	9,988,500	1.970
12/06/2024	1.960	1.980	1.950	1.960	11,078,500	1.960
11/06/2024	1.940	1.970	1.930	1.960	8,812,400	1.960
10/06/2024	1.940	1.950	1.920	1.940	3,839,000	1.940
07/06/2024	1.920	1.950	1.910	1.940	8,439,500	1.940
06/06/2024	1.900	1.930	1.900	1.920	8,243,300	1.920
05/06/2024	1.900	1.920	1.890	1.890	6,863,000	1.890
04/06/2024	1.900	1.920	1.850	1.890	13,121,600	1.890
31/05/2024	1.920	1.940	1.900	1.900	17,842,000	1.900
30/05/2024	1.930	1.940	1.890	1.930	14,917,100	1.930
29/05/2024	1.930	1.940	1.900	1.940	32,501,600	1.940
28/05/2024	2.010	2.010	1.900	1.940	30,688,400	1.940
27/05/2024	2.000	2.010	1.990	2.000	8,298,600	2.000
24/05/2024	2.000	2.030	1.990	2.010	8,508,200	2.010
23/05/2024	2.010	2.030	1.990	2.010	8,019,200	2.010
21/05/2024	2.000	2.010	1.990	2.010	5,599,400	2.010
20/05/2024	2.010	2.010	1.980	1.990	6,315,700	1.990
17/05/2024	1.990	2.020	1.980	2.010	9,767,500	2.010
16/05/2024	2.010	2.010	1.980	1.990	8,050,300	1.990
15/05/2024	2.000	2.020	2.000	2.000	6,543,900	2.000
14/05/2024	1.970	2.000	1.960	2.000	5,913,500	2.000
13/05/2024	1.990	2.000	1.960	1.970	4,824,100	1.970
10/05/2024	1.990	2.000	1.960	1.990	7,284,800	1.990
09/05/2024	2.000	2.010	1.980	1.990	11,097,300	1.990
08/05/2024	1.990	2.000	1.970	2.000	7,956,500	2.000
07/05/2024	1.990	2.000	1.970	1.990	6,747,400	1.990
06/05/2024	1.980	2.000	1.970	1.990	6,127,600	1.990
03/05/2024	1.990	2.010	1.960	1.970	7,945,200	1.970
02/05/2024	2.000	2.050	1.990	1.990	8,513,600	1.990
30/04/2024	2.010	2.050	2.000	2.020	14,933,900	2.020
29/04/2024	1.980	2.020	1.980	2.010	13,475,100	2.010
26/04/2024	1.980	2.010	1.970	1.970	9,213,000	1.970
25/04/2024	2.000	2.000	1.960	1.980	13,503,400	1.980
24/04/2024	1.970	2.020	1.960	2.000	9,345,000	2.000
23/04/2024	1.940	1.970	1.930	1.960	15,658,100	1.960

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