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 Feb 26, 2020 to May 22, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/05/2020 to 22/05/2020)
0.875 0.895 0.865 0.875 19,275,6000.875
Previous 2 weeks
(22/04/2020 to 06/05/2020)
0.870 0.900 0.860 0.870 30,769,5000.870
Previous 4 weeks
(25/03/2020 to 21/04/2020)
0.830 0.935 0.830 0.875 34,405,3000.875
Daily Historical Data
22/05/2020 0.890 0.895 0.870 0.875 4,561,0000.875
21/05/2020 0.895 0.895 0.885 0.885 848,6000.885
20/05/2020 0.890 0.890 0.885 0.890 787,0000.890
19/05/2020 0.885 0.890 0.880 0.890 1,559,7000.890
18/05/2020 0.880 0.890 0.880 0.880 926,4000.880
15/05/2020 0.880 0.885 0.875 0.880 792,7000.880
14/05/2020 0.885 0.895 0.875 0.880 915,4000.880
13/05/2020 0.870 0.890 0.870 0.885 2,722,6000.885
12/05/2020 0.875 0.895 0.865 0.870 4,405,3000.870
08/05/2020 0.875 0.890 0.870 0.870 1,756,9000.870
06/05/2020 0.885 0.885 0.870 0.870 968,6000.870
05/05/2020 0.880 0.890 0.875 0.885 811,4000.885
04/05/2020 0.900 0.900 0.870 0.875 1,312,0000.875
30/04/2020 0.885 0.900 0.885 0.895 1,162,7000.895
29/04/2020 0.885 0.900 0.875 0.895 1,432,9000.895
28/04/2020 0.885 0.885 0.865 0.880 1,795,0000.880
27/04/2020 0.875 0.890 0.875 0.885 688,4000.885
24/04/2020 0.885 0.890 0.875 0.875 693,6000.875
23/04/2020 0.875 0.885 0.875 0.885 324,2000.885
22/04/2020 0.870 0.885 0.860 0.875 2,305,1000.875
21/04/2020 0.890 0.890 0.865 0.875 1,340,5000.875
20/04/2020 0.895 0.905 0.890 0.890 1,078,6000.890
17/04/2020 0.900 0.900 0.885 0.885 2,647,2000.885
16/04/2020 0.895 0.905 0.890 0.900 3,055,4000.900
15/04/2020 0.885 0.900 0.880 0.890 1,973,2000.890
14/04/2020 0.885 0.890 0.875 0.880 1,745,5000.880
13/04/2020 0.860 0.885 0.860 0.875 934,6000.875
10/04/2020 0.870 0.870 0.855 0.860 834,8000.860
09/04/2020 0.880 0.880 0.865 0.865 819,3000.865
08/04/2020 0.870 0.890 0.860 0.870 4,381,5000.870
07/04/2020 0.885 0.905 0.875 0.875 3,135,5000.875
06/04/2020 0.900 0.900 0.875 0.885 1,249,2000.885
03/04/2020 0.920 0.920 0.895 0.900 587,9000.900
02/04/2020 0.905 0.925 0.905 0.920 380,7000.920
01/04/2020 0.920 0.930 0.905 0.905 773,8000.905
31/03/2020 0.900 0.930 0.900 0.930 2,044,6000.930
30/03/2020 0.880 0.905 0.865 0.900 2,022,1000.900
27/03/2020 0.920 0.935 0.910 0.915 2,936,9000.915
26/03/2020 0.880 0.910 0.865 0.910 1,187,1000.910
25/03/2020 0.830 0.875 0.830 0.870 1,276,9000.870
24/03/2020 0.825 0.830 0.800 0.830 1,260,2000.830
23/03/2020 0.765 0.830 0.745 0.800 6,036,9000.800
20/03/2020 0.750 0.780 0.740 0.775 1,963,5000.775
19/03/2020 0.790 0.790 0.720 0.750 7,861,1000.750
18/03/2020 0.825 0.840 0.785 0.810 2,505,3000.810
17/03/2020 0.830 0.830 0.800 0.830 3,102,3000.830
16/03/2020 0.905 0.905 0.850 0.860 2,560,9000.860
13/03/2020 0.930 0.930 0.875 0.910 3,818,0000.910
12/03/2020 0.940 0.945 0.935 0.940 1,156,8000.940
11/03/2020 0.940 0.955 0.935 0.950 416,1000.950
10/03/2020 0.945 0.945 0.920 0.940 1,331,3000.940
09/03/2020 0.960 0.960 0.945 0.950 1,782,7000.950
06/03/2020 0.965 0.970 0.965 0.970 248,5000.970
05/03/2020 0.965 0.970 0.965 0.970 841,1000.970
04/03/2020 0.960 0.970 0.960 0.965 3,544,0000.965
03/03/2020 0.970 0.970 0.960 0.960 524,7000.960
02/03/2020 0.970 0.970 0.955 0.970 2,187,3000.970
28/02/2020 0.950 0.970 0.945 0.970 4,100,7000.970
27/02/2020 0.955 0.965 0.950 0.955 3,140,2000.955
26/02/2020 0.950 0.970 0.950 0.950 3,533,9000.950

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