IHH Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	6.000	6.050	5.990	6.000	5.713	6,233,700
2023-08-14	6.000	6.040	5.940	5.990	5.703	1,239,900
2023-08-11	5.980	6.050	5.950	5.980	5.694	2,261,600
2023-08-10	5.940	6.030	5.930	6.000	5.713	2,349,200
2023-08-09	5.930	5.960	5.930	5.940	5.655	4,734,000
2023-08-08	5.990	6.000	5.920	5.930	5.646	6,045,700
2023-08-07	5.950	6.030	5.910	5.930	5.646	1,225,000
2023-08-04	5.990	6.050	5.990	6.010	5.722	2,527,500
2023-08-03	5.960	6.010	5.900	5.990	5.703	2,109,200
2023-08-02	5.980	5.980	5.890	5.960	5.674	1,291,100
2023-08-01	5.960	5.990	5.910	5.940	5.655	2,662,300
2023-07-31	5.980	5.980	5.860	5.950	5.665	3,300,400
2023-07-28	5.900	5.990	5.860	5.890	5.608	4,541,400
2023-07-27	5.880	5.910	5.860	5.900	5.617	2,196,400
2023-07-26	5.880	5.920	5.840	5.870	5.589	2,678,800
2023-07-25	5.860	5.890	5.830	5.850	5.570	1,534,600
2023-07-24	5.870	5.880	5.790	5.850	5.570	4,207,700
2023-07-21	5.830	5.890	5.820	5.870	5.589	1,341,800
2023-07-20	5.840	5.890	5.810	5.830	5.551	2,084,800
2023-07-18	5.800	5.860	5.800	5.840	5.560	3,194,200
2023-07-17	5.850	5.870	5.790	5.800	5.522	6,781,100
2023-07-14	5.790	5.870	5.730	5.840	5.560	3,409,200
2023-07-13	5.960	5.960	5.770	5.770	5.494	1,972,100
2023-07-12	5.850	5.950	5.820	5.950	5.665	1,554,100
2023-07-11	5.840	5.910	5.790	5.880	5.598	1,819,500
2023-07-10	5.800	5.840	5.780	5.820	5.541	1,654,900
2023-07-07	5.790	5.850	5.770	5.790	5.513	2,746,000
2023-07-06	5.830	5.850	5.800	5.800	5.522	2,828,800
2023-07-05	5.810	5.890	5.810	5.830	5.551	1,799,300
2023-07-04	5.870	5.870	5.750	5.830	5.551	3,628,800
2023-07-03	5.890	5.930	5.840	5.880	5.598	2,804,200
2023-06-30	5.870	5.980	5.820	5.890	5.608	4,252,800
2023-06-28	5.800	5.960	5.800	5.870	5.589	1,622,800
2023-06-27	5.850	5.860	5.800	5.820	5.541	1,407,100
2023-06-26	5.840	5.900	5.820	5.890	5.608	1,430,500
2023-06-23	5.900	5.920	5.800	5.860	5.579	2,225,700
2023-06-22	5.860	5.980	5.850	5.920	5.636	2,451,500
2023-06-21	5.950	5.970	5.840	5.870	5.589	2,200,400
2023-06-20	5.920	6.000	5.850	6.000	5.713	2,645,900
2023-06-19	5.950	5.950	5.800	5.920	5.636	1,286,700
2023-06-16	5.800	5.960	5.730	5.960	5.674	6,388,200
2023-06-15	5.750	5.820	5.750	5.800	5.522	1,913,700
2023-06-14	5.810	5.850	5.780	5.800	5.522	3,031,200
2023-06-13	5.820	5.840	5.730	5.770	5.494	2,068,500
2023-06-12	5.720	5.870	5.720	5.820	5.541	1,279,200
2023-06-09	5.730	5.780	5.690	5.730	5.456	2,811,100
2023-06-08	5.740	5.750	5.710	5.720	5.446	4,290,000
2023-06-07	5.900	5.900	5.700	5.720	5.446	4,758,200
2023-06-06	5.700	5.900	5.700	5.880	5.598	2,905,600
2023-06-02	5.820	5.840	5.640	5.700	5.427	4,950,200
2023-06-01	5.780	5.920	5.730	5.740	5.465	4,653,100
2023-05-31	5.780	5.860	5.750	5.770	5.494	33,437,102
2023-05-30	5.780	5.850	5.760	5.780	5.503	4,459,500
2023-05-29	5.840	5.880	5.820	5.840	5.469	3,736,300
2023-05-26	5.820	5.860	5.800	5.850	5.478	2,914,900
2023-05-25	5.820	5.860	5.800	5.850	5.478	2,885,000
2023-05-24	5.880	5.950	5.830	5.850	5.478	2,899,000
2023-05-23	5.960	5.960	5.890	5.900	5.525	3,908,300
2023-05-22	5.920	5.990	5.910	5.960	5.581	2,142,300
2023-05-19	5.940	5.970	5.910	5.950	5.572	3,968,900

← NewerPage 14 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.