IHH Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	6.330	6.330	6.260	6.300	6.089	4,979,800
2024-05-08	6.310	6.320	6.280	6.300	6.089	4,603,900
2024-05-07	6.260	6.320	6.260	6.310	6.099	6,462,000
2024-05-06	6.290	6.310	6.260	6.300	6.089	3,097,400
2024-05-03	6.330	6.330	6.280	6.290	6.079	5,423,600
2024-05-02	6.320	6.380	6.290	6.330	6.118	9,086,200
2024-04-30	6.370	6.400	6.310	6.330	6.118	12,690,300
2024-04-29	6.270	6.430	6.270	6.370	6.157	10,678,900
2024-04-26	6.200	6.320	6.200	6.270	6.060	6,941,200
2024-04-25	6.250	6.250	6.200	6.250	6.041	3,912,900
2024-04-24	6.300	6.300	6.170	6.200	5.993	5,765,900
2024-04-23	6.160	6.340	6.160	6.240	6.031	9,538,400
2024-04-22	6.120	6.160	6.120	6.150	5.944	6,007,000
2024-04-19	6.120	6.140	6.110	6.120	5.915	3,874,900
2024-04-18	6.090	6.130	6.090	6.090	5.886	3,481,700
2024-04-17	6.100	6.150	6.070	6.090	5.886	5,294,500
2024-04-16	6.030	6.130	6.020	6.100	5.896	3,682,200
2024-04-15	6.080	6.140	6.000	6.030	5.828	4,625,700
2024-04-12	6.070	6.110	6.050	6.090	5.886	4,236,600
2024-04-09	6.100	6.170	6.060	6.060	5.857	2,330,200
2024-04-08	6.040	6.100	6.040	6.100	5.896	1,611,600
2024-04-05	6.100	6.100	6.040	6.050	5.848	2,229,500
2024-04-04	6.000	6.100	6.000	6.050	5.848	2,270,600
2024-04-03	6.080	6.090	6.000	6.040	5.838	3,885,000
2024-04-02	6.080	6.100	6.060	6.080	5.877	3,764,000
2024-04-01	6.050	6.090	6.050	6.080	5.877	1,269,200
2024-03-29	6.050	6.100	6.020	6.050	5.848	5,174,900
2024-03-27	6.050	6.070	5.990	6.030	5.828	3,720,500
2024-03-26	5.980	6.070	5.930	6.050	5.848	4,992,900
2024-03-25	6.060	6.060	5.980	6.030	5.775	2,518,200
2024-03-22	6.080	6.080	6.000	6.020	5.765	2,150,900
2024-03-21	6.050	6.080	6.000	6.030	5.775	4,539,100
2024-03-20	6.050	6.060	6.000	6.020	5.765	6,727,900
2024-03-19	6.090	6.090	5.960	6.040	5.785	6,255,600
2024-03-18	6.080	6.100	6.070	6.090	5.833	5,986,000
2024-03-15	6.100	6.100	6.040	6.080	5.823	9,407,400
2024-03-14	6.100	6.120	6.070	6.100	5.842	6,263,100
2024-03-13	6.130	6.140	6.100	6.130	5.871	4,500,300
2024-03-12	6.130	6.130	6.080	6.120	5.861	4,856,200
2024-03-11	6.050	6.140	6.010	6.080	5.823	4,048,200
2024-03-08	6.020	6.060	6.000	6.030	5.775	4,271,000
2024-03-07	5.960	6.040	5.950	6.000	5.746	6,029,100
2024-03-06	6.060	6.060	5.930	5.960	5.708	3,631,200
2024-03-05	6.050	6.060	5.950	6.040	5.785	5,810,300
2024-03-04	6.200	6.200	6.020	6.050	5.794	2,799,600
2024-03-01	6.200	6.220	6.080	6.140	5.880	3,917,300
2024-02-29	6.200	6.200	6.150	6.150	5.890	9,407,100
2024-02-28	6.190	6.240	6.150	6.200	5.938	5,898,900
2024-02-27	6.190	6.240	6.160	6.200	5.938	7,291,000
2024-02-26	6.150	6.210	6.150	6.190	5.928	4,790,000
2024-02-23	6.190	6.250	6.130	6.150	5.890	5,450,800
2024-02-22	6.180	6.240	6.150	6.180	5.919	3,732,800
2024-02-21	6.190	6.220	6.170	6.200	5.938	2,364,000
2024-02-20	6.200	6.210	6.150	6.190	5.928	5,240,000
2024-02-19	6.200	6.220	6.160	6.190	5.928	3,522,200
2024-02-16	6.200	6.250	6.150	6.190	5.928	10,742,000
2024-02-15	6.170	6.200	6.110	6.180	5.919	11,022,700
2024-02-14	6.210	6.210	6.090	6.140	5.880	10,474,400
2024-02-13	6.120	6.220	6.100	6.210	5.947	11,661,200
2024-02-09	6.180	6.180	6.100	6.120	5.861	5,754,300

← NewerPage 11 of 21 · 1,224 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.