IHH Healthcare Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.990 | 8.010 | 7.900 | 7.900 | 7.900 | 1,175,100 |
| 2026-10-16 | 7.980 | 8.030 | 7.900 | 8.000 | 8.000 | 1,811,900 |
| 2026-10-15 | 7.950 | 8.070 | 7.950 | 7.980 | 7.980 | 4,763,000 |
| 2026-10-14 | 7.980 | 8.140 | 7.970 | 8.010 | 8.010 | 3,351,700 |
| 2026-10-13 | 7.890 | 8.000 | 7.880 | 7.980 | 7.980 | 2,348,000 |
| 2026-10-12 | 7.870 | 7.930 | 7.840 | 7.900 | 7.900 | 1,149,000 |
| 2026-10-09 | 7.950 | 7.950 | 7.840 | 7.900 | 7.900 | 2,065,300 |
| 2026-10-08 | 7.860 | 7.900 | 7.840 | 7.880 | 7.880 | 6,609,000 |
| 2026-10-07 | 7.950 | 7.950 | 7.860 | 7.900 | 7.900 | 6,306,800 |
| 2026-10-06 | 7.760 | 7.910 | 7.760 | 7.910 | 7.910 | 2,522,800 |
| 2026-10-05 | 7.710 | 7.860 | 7.700 | 7.760 | 7.760 | 2,348,900 |
| 2026-10-02 | 7.700 | 7.900 | 7.670 | 7.800 | 7.800 | 3,003,900 |
| 2026-10-01 | 7.830 | 7.830 | 7.640 | 7.700 | 7.700 | 4,212,500 |
| 2026-09-30 | 7.870 | 7.960 | 7.830 | 7.830 | 7.830 | 7,814,100 |
| 2026-09-29 | 7.900 | 8.000 | 7.800 | 7.870 | 7.870 | 5,741,800 |
| 2026-09-28 | 8.140 | 8.140 | 7.900 | 8.010 | 7.955 | 3,320,400 |
| 2026-09-25 | 8.110 | 8.110 | 7.960 | 8.030 | 7.975 | 1,543,700 |
| 2026-09-24 | 7.860 | 8.140 | 7.860 | 8.060 | 8.005 | 4,324,100 |
| 2026-09-23 | 8.050 | 8.150 | 7.890 | 8.000 | 7.945 | 2,799,700 |
| 2026-09-22 | 7.620 | 8.030 | 7.620 | 8.000 | 7.945 | 6,221,300 |
| 2026-09-21 | 7.560 | 7.660 | 7.560 | 7.620 | 7.568 | 3,745,500 |
| 2026-09-18 | 7.700 | 7.740 | 7.560 | 7.640 | 7.588 | 7,880,000 |
| 2026-09-17 | 7.700 | 7.820 | 7.610 | 7.690 | 7.637 | 2,238,200 |
| 2026-09-15 | 7.830 | 7.830 | 7.670 | 7.710 | 7.657 | 2,427,100 |
| 2026-09-14 | 7.650 | 7.840 | 7.650 | 7.760 | 7.707 | 5,463,800 |
| 2026-09-11 | 7.890 | 7.890 | 7.540 | 7.650 | 7.598 | 5,217,800 |
| 2026-09-10 | 7.910 | 7.960 | 7.830 | 7.890 | 7.836 | 2,526,300 |
| 2026-09-09 | 7.860 | 7.960 | 7.840 | 7.920 | 7.866 | 2,941,300 |
| 2026-09-08 | 7.900 | 7.950 | 7.800 | 7.840 | 7.786 | 3,037,200 |
| 2026-09-07 | 7.940 | 8.030 | 7.870 | 7.900 | 7.846 | 6,535,400 |
| 2026-09-04 | 7.990 | 8.020 | 7.940 | 7.950 | 7.895 | 2,194,600 |
| 2026-09-03 | 8.080 | 8.090 | 7.920 | 7.990 | 7.935 | 3,452,600 |
| 2026-09-02 | 8.150 | 8.160 | 8.000 | 8.080 | 8.025 | 2,020,300 |
| 2026-09-01 | 8.200 | 8.250 | 8.070 | 8.150 | 8.094 | 6,474,000 |
| 2026-08-28 | 8.150 | 8.370 | 8.110 | 8.250 | 8.193 | 11,417,700 |
| 2026-08-27 | 8.160 | 8.300 | 8.120 | 8.150 | 8.094 | 2,486,300 |
| 2026-08-26 | 8.150 | 8.300 | 8.110 | 8.230 | 8.174 | 3,402,000 |
| 2026-08-24 | 8.320 | 8.330 | 8.110 | 8.150 | 8.094 | 1,427,200 |
| 2026-08-21 | 8.360 | 8.360 | 8.240 | 8.280 | 8.223 | 2,552,300 |
| 2026-08-20 | 8.300 | 8.400 | 8.280 | 8.340 | 8.283 | 4,945,600 |
| 2026-08-19 | 8.150 | 8.350 | 8.070 | 8.300 | 8.243 | 6,935,900 |
| 2026-08-18 | 8.140 | 8.170 | 8.060 | 8.150 | 8.094 | 2,713,100 |
| 2026-08-17 | 8.240 | 8.250 | 8.120 | 8.140 | 8.084 | 1,157,300 |
| 2026-08-14 | 8.270 | 8.290 | 8.200 | 8.200 | 8.144 | 1,612,000 |
| 2026-08-13 | 8.340 | 8.340 | 8.260 | 8.270 | 8.213 | 2,499,900 |
| 2026-08-12 | 8.280 | 8.370 | 8.280 | 8.350 | 8.293 | 4,409,500 |
| 2026-08-11 | 8.430 | 8.460 | 8.280 | 8.350 | 8.293 | 1,459,100 |
| 2026-08-10 | 8.290 | 8.450 | 8.290 | 8.350 | 8.293 | 5,287,700 |
| 2026-08-07 | 8.330 | 8.340 | 8.250 | 8.300 | 8.243 | 1,465,500 |
| 2026-08-06 | 8.340 | 8.430 | 8.260 | 8.330 | 8.273 | 9,292,200 |
| 2026-08-05 | 8.430 | 8.450 | 8.300 | 8.320 | 8.263 | 10,612,000 |
| 2026-08-04 | 8.350 | 8.450 | 8.240 | 8.430 | 8.372 | 3,215,200 |
| 2026-08-03 | 8.340 | 8.370 | 8.210 | 8.300 | 8.243 | 13,293,100 |
| 2026-07-31 | 8.360 | 8.360 | 8.290 | 8.350 | 8.293 | 7,273,800 |
| 2026-07-30 | 8.350 | 8.490 | 8.310 | 8.350 | 8.293 | 15,793,200 |
| 2026-07-29 | 8.340 | 8.400 | 8.320 | 8.350 | 8.293 | 31,845,600 |
| 2026-07-28 | 8.340 | 8.380 | 8.280 | 8.340 | 8.283 | 21,386,699 |
| 2026-07-27 | 8.260 | 8.400 | 8.260 | 8.340 | 8.283 | 1,915,500 |
| 2026-07-24 | 8.320 | 8.400 | 8.230 | 8.300 | 8.243 | 2,886,600 |
| 2026-07-23 | 8.330 | 8.440 | 8.260 | 8.390 | 8.332 | 2,448,300 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0550 MYR |
| 2026-03-27 | 0.0550 MYR |
| 2025-09-29 | 0.0500 MYR |
| 2025-03-27 | 0.0550 MYR |
| 2024-09-27 | 0.0450 MYR |
| 2024-03-26 | 0.0550 MYR |
| 2023-09-27 | 0.0350 MYR |
| 2023-05-30 | 0.0960 MYR |
| 2023-03-30 | 0.0700 MYR |
| 2022-03-30 | 0.0600 MYR |
| 2021-03-30 | 0.0400 MYR |
| 2020-03-30 | 0.0400 MYR |
| 2019-06-27 | 0.0300 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.