IHH Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	6.150	6.190	6.100	6.130	5.871	5,613,200
2024-02-07	6.200	6.200	6.120	6.140	5.880	1,439,800
2024-02-06	6.150	6.200	6.140	6.170	5.909	4,144,400
2024-02-05	6.160	6.180	6.120	6.140	5.880	5,721,200
2024-02-02	6.130	6.200	6.070	6.110	5.852	10,430,300
2024-01-31	6.020	6.130	6.020	6.100	5.842	5,249,900
2024-01-30	6.150	6.180	6.030	6.060	5.804	1,994,600
2024-01-29	6.080	6.170	6.080	6.150	5.890	6,071,000
2024-01-26	6.070	6.110	6.050	6.080	5.823	7,483,100
2024-01-24	6.000	6.070	5.990	6.070	5.813	1,880,000
2024-01-23	6.000	6.030	5.990	6.000	5.746	2,862,000
2024-01-22	5.970	6.010	5.970	5.970	5.718	3,158,600
2024-01-19	5.960	6.040	5.950	6.000	5.746	3,047,600
2024-01-18	6.000	6.030	5.940	5.960	5.708	4,980,400
2024-01-17	6.000	6.030	5.940	6.000	5.746	4,693,500
2024-01-16	6.070	6.070	5.990	6.010	5.756	1,436,800
2024-01-15	6.020	6.060	6.010	6.060	5.804	1,345,500
2024-01-12	6.030	6.050	6.010	6.030	5.775	4,264,900
2024-01-11	6.050	6.070	6.030	6.060	5.804	2,217,500
2024-01-10	6.070	6.070	6.030	6.060	5.804	6,053,600
2024-01-09	6.030	6.150	6.030	6.070	5.813	5,833,200
2024-01-08	6.020	6.080	6.020	6.050	5.794	1,867,100
2024-01-05	6.000	6.020	5.990	6.010	5.756	4,037,200
2024-01-04	5.990	6.050	5.980	6.010	5.756	9,048,000
2024-01-03	5.960	6.030	5.960	5.990	5.737	4,445,400
2024-01-02	6.020	6.030	5.970	5.990	5.737	2,136,900
2023-12-29	6.050	6.050	5.990	6.030	5.775	5,265,700
2023-12-28	5.990	6.030	5.970	6.030	5.775	2,846,300
2023-12-27	6.000	6.040	6.000	6.010	5.756	2,188,000
2023-12-26	5.980	6.020	5.980	6.000	5.746	1,204,400
2023-12-22	6.000	6.020	5.940	6.020	5.765	2,098,000
2023-12-21	6.000	6.010	5.960	6.000	5.746	3,962,300
2023-12-20	5.990	6.020	5.990	6.010	5.756	4,502,200
2023-12-19	6.000	6.020	5.970	5.990	5.737	1,515,700
2023-12-18	6.000	6.030	5.950	6.010	5.756	2,055,600
2023-12-15	5.920	6.000	5.920	6.000	5.746	5,235,400
2023-12-14	5.900	5.970	5.890	5.960	5.708	4,665,800
2023-12-13	5.920	5.920	5.880	5.910	5.660	1,541,800
2023-12-12	5.890	5.900	5.830	5.900	5.651	1,378,500
2023-12-11	5.840	5.870	5.800	5.870	5.622	1,556,500
2023-12-08	5.840	5.880	5.800	5.860	5.612	4,039,000
2023-12-07	5.800	5.830	5.760	5.820	5.574	2,599,300
2023-12-06	5.840	5.850	5.750	5.800	5.555	2,512,800
2023-12-05	5.860	5.870	5.820	5.840	5.593	6,272,300
2023-12-04	5.830	5.860	5.810	5.840	5.593	2,711,700
2023-12-01	5.840	5.870	5.830	5.840	5.593	2,891,700
2023-11-30	5.830	5.840	5.790	5.830	5.584	8,816,700
2023-11-29	5.840	5.860	5.830	5.830	5.584	2,071,400
2023-11-28	5.830	5.850	5.820	5.840	5.593	2,780,500
2023-11-27	5.800	5.830	5.780	5.800	5.555	4,165,000
2023-11-24	5.850	5.850	5.780	5.800	5.555	2,064,700
2023-11-23	5.870	5.890	5.820	5.840	5.593	1,120,200
2023-11-22	5.900	5.910	5.860	5.870	5.622	3,564,500
2023-11-21	5.980	5.980	5.880	5.910	5.660	6,025,200
2023-11-20	5.980	5.980	5.910	5.950	5.698	2,426,200
2023-11-17	5.970	5.980	5.930	5.950	5.698	1,901,100
2023-11-16	5.970	5.990	5.960	5.980	5.727	4,424,500
2023-11-15	5.920	5.990	5.920	5.980	5.727	4,807,600
2023-11-14	5.890	5.930	5.860	5.910	5.660	5,386,200
2023-11-10	5.940	5.960	5.880	5.890	5.641	2,652,100

← NewerPage 12 of 21 · 1,227 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.