IHH Healthcare Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	6.200	6.230	6.010	6.210	6.002	13,146,800
2024-08-05	6.240	6.240	6.050	6.070	5.867	10,129,100
2024-08-02	6.320	6.320	6.210	6.250	6.041	4,238,800
2024-08-01	6.310	6.340	6.290	6.320	6.108	4,048,100
2024-07-31	6.230	6.320	6.230	6.300	6.089	4,266,400
2024-07-30	6.290	6.340	6.220	6.220	6.012	3,611,500
2024-07-29	6.290	6.310	6.240	6.270	6.060	2,556,300
2024-07-26	6.260	6.290	6.240	6.260	6.051	1,925,000
2024-07-25	6.250	6.290	6.220	6.260	6.051	6,527,600
2024-07-24	6.310	6.310	6.200	6.250	6.041	7,198,600
2024-07-23	6.300	6.320	6.300	6.310	6.099	2,977,000
2024-07-22	6.390	6.390	6.250	6.260	6.051	4,428,200
2024-07-19	6.380	6.380	6.320	6.330	6.118	4,294,400
2024-07-18	6.340	6.360	6.310	6.340	6.128	4,371,500
2024-07-17	6.380	6.380	6.350	6.350	6.137	2,283,300
2024-07-16	6.350	6.360	6.320	6.350	6.137	3,649,100
2024-07-15	6.340	6.390	6.330	6.340	6.128	7,070,400
2024-07-12	6.340	6.360	6.290	6.330	6.118	5,375,000
2024-07-11	6.290	6.340	6.290	6.340	6.128	10,619,200
2024-07-10	6.300	6.330	6.290	6.300	6.089	6,319,900
2024-07-09	6.340	6.350	6.270	6.300	6.089	3,779,200
2024-07-05	6.310	6.320	6.300	6.320	6.108	4,675,900
2024-07-04	6.330	6.340	6.300	6.330	6.118	8,787,700
2024-07-03	6.300	6.330	6.290	6.330	6.118	5,928,700
2024-07-02	6.300	6.330	6.270	6.300	6.089	5,952,200
2024-07-01	6.300	6.300	6.250	6.300	6.089	5,403,000
2024-06-28	6.250	6.330	6.250	6.300	6.089	6,372,200
2024-06-27	6.250	6.290	6.220	6.280	6.070	5,273,400
2024-06-26	6.250	6.280	6.240	6.270	6.060	4,076,300
2024-06-25	6.270	6.340	6.240	6.280	6.070	2,574,100
2024-06-24	6.180	6.340	6.150	6.300	6.089	3,699,200
2024-06-21	6.240	6.250	6.180	6.180	5.973	9,439,000
2024-06-20	6.240	6.240	6.190	6.210	6.002	4,521,200
2024-06-19	6.290	6.330	6.240	6.240	6.031	1,685,900
2024-06-18	6.250	6.380	6.250	6.290	6.079	4,069,400
2024-06-14	6.240	6.260	6.220	6.250	6.041	3,727,400
2024-06-13	6.220	6.290	6.220	6.270	6.060	8,298,200
2024-06-12	6.310	6.310	6.220	6.220	6.012	4,381,900
2024-06-11	6.290	6.300	6.230	6.250	6.041	9,830,100
2024-06-10	6.240	6.280	6.230	6.250	6.041	2,268,900
2024-06-07	6.260	6.260	6.210	6.240	6.031	5,842,900
2024-06-06	6.170	6.250	6.170	6.240	6.031	5,245,800
2024-06-05	6.200	6.240	6.170	6.180	5.973	4,497,000
2024-06-04	6.140	6.230	6.100	6.190	5.983	6,824,300
2024-05-31	6.210	6.320	6.170	6.190	5.983	13,886,600
2024-05-30	6.210	6.310	6.170	6.190	5.983	8,261,800
2024-05-29	6.210	6.220	6.170	6.190	5.983	3,492,600
2024-05-28	6.290	6.290	6.170	6.200	5.993	3,778,000
2024-05-27	6.270	6.300	6.200	6.290	6.079	4,843,800
2024-05-24	6.280	6.300	6.230	6.270	6.060	4,790,900
2024-05-23	6.200	6.340	6.200	6.250	6.041	5,266,900
2024-05-21	6.310	6.320	6.240	6.270	6.060	7,147,200
2024-05-20	6.300	6.340	6.270	6.310	6.099	5,498,800
2024-05-17	6.230	6.280	6.230	6.270	6.060	3,571,000
2024-05-16	6.240	6.260	6.180	6.210	6.002	3,780,600
2024-05-15	6.260	6.270	6.190	6.230	6.022	3,898,400
2024-05-14	6.300	6.300	6.260	6.270	6.060	4,137,400
2024-05-13	6.320	6.320	6.240	6.310	6.099	4,935,000
2024-05-10	6.300	6.320	6.260	6.320	6.108	3,657,100
2024-05-09	6.330	6.330	6.260	6.300	6.089	4,979,800

← NewerPage 10 of 21 · 1,223 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.