IHH Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	5.960	5.990	5.920	5.940	5.689	4,417,600
2023-11-08	6.040	6.070	5.990	6.000	5.746	7,389,600
2023-11-07	6.010	6.060	6.010	6.050	5.794	6,229,800
2023-11-06	5.980	6.030	5.980	6.010	5.756	7,174,700
2023-11-03	6.000	6.030	5.970	5.990	5.737	5,949,900
2023-11-02	5.970	6.020	5.970	5.980	5.727	4,857,700
2023-11-01	5.990	6.000	5.960	5.990	5.737	3,878,100
2023-10-31	5.980	6.000	5.970	6.000	5.746	5,794,300
2023-10-30	5.970	6.020	5.940	5.960	5.708	3,281,000
2023-10-27	5.960	5.990	5.960	5.970	5.718	3,938,300
2023-10-26	5.950	5.980	5.950	5.960	5.708	4,857,500
2023-10-25	5.910	5.980	5.910	5.960	5.708	2,441,600
2023-10-24	5.950	5.980	5.910	5.910	5.660	6,062,700
2023-10-23	5.950	5.980	5.930	5.950	5.698	2,565,700
2023-10-20	5.950	5.970	5.880	5.950	5.698	2,542,500
2023-10-19	5.940	5.980	5.930	5.950	5.698	5,406,300
2023-10-18	5.970	5.970	5.930	5.940	5.689	408,300
2023-10-17	5.950	5.970	5.930	5.970	5.718	5,085,400
2023-10-16	5.990	5.990	5.920	5.950	5.698	2,276,400
2023-10-13	5.960	5.990	5.900	5.960	5.708	4,679,100
2023-10-12	5.980	5.980	5.930	5.960	5.708	1,795,600
2023-10-11	5.850	5.980	5.820	5.950	5.698	4,645,500
2023-10-10	5.820	5.890	5.820	5.880	5.631	3,712,900
2023-10-09	5.820	5.850	5.800	5.820	5.574	6,389,900
2023-10-06	5.820	5.880	5.800	5.840	5.593	9,692,200
2023-10-05	5.760	5.840	5.720	5.820	5.574	5,989,900
2023-10-04	5.800	5.840	5.750	5.800	5.555	6,337,000
2023-10-03	5.800	5.840	5.770	5.810	5.564	4,197,700
2023-10-02	5.820	5.970	5.760	5.780	5.536	4,818,800
2023-09-29	5.950	5.970	5.820	5.850	5.603	3,799,100
2023-09-27	5.940	5.970	5.920	5.960	5.708	1,851,800
2023-09-26	5.970	5.980	5.950	5.960	5.674	3,162,400
2023-09-25	5.990	5.990	5.940	5.970	5.684	2,075,500
2023-09-22	5.970	5.990	5.930	5.960	5.674	4,522,600
2023-09-21	5.980	5.990	5.930	5.970	5.684	3,059,900
2023-09-20	5.930	5.980	5.930	5.960	5.674	1,380,900
2023-09-19	5.980	5.990	5.950	5.970	5.684	1,567,500
2023-09-18	5.970	6.000	5.940	5.970	5.684	1,368,500
2023-09-15	5.930	5.980	5.930	5.970	5.684	5,973,100
2023-09-14	5.950	5.980	5.940	5.950	5.665	2,802,700
2023-09-13	5.920	6.000	5.920	5.940	5.655	2,147,100
2023-09-12	5.950	5.980	5.880	5.960	5.674	1,863,200
2023-09-11	5.900	5.920	5.900	5.920	5.636	1,346,200
2023-09-08	5.930	5.930	5.890	5.900	5.617	1,355,900
2023-09-07	5.880	5.930	5.870	5.910	5.627	4,419,300
2023-09-06	5.940	5.940	5.870	5.900	5.617	4,601,800
2023-09-05	5.930	5.930	5.840	5.920	5.636	3,309,200
2023-09-04	5.880	5.930	5.880	5.920	5.636	1,712,500
2023-09-01	5.900	5.900	5.780	5.880	5.598	7,744,000
2023-08-30	5.990	6.020	5.940	5.950	5.665	8,512,600
2023-08-29	6.000	6.040	5.990	6.000	5.713	1,993,900
2023-08-28	6.030	6.030	5.960	5.970	5.684	1,593,000
2023-08-25	5.940	6.000	5.930	5.970	5.684	986,200
2023-08-24	5.910	5.990	5.910	5.950	5.665	2,022,400
2023-08-23	5.980	6.000	5.920	5.920	5.636	3,985,200
2023-08-22	5.920	6.010	5.910	6.000	5.713	1,628,200
2023-08-21	5.930	5.990	5.920	5.960	5.674	3,604,700
2023-08-18	6.040	6.040	5.900	6.000	5.713	1,772,400
2023-08-17	5.980	6.050	5.940	5.950	5.665	4,304,800
2023-08-16	6.050	6.050	5.990	6.000	5.713	3,181,000

← NewerPage 13 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.