IHH Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	5.920	5.950	5.890	5.950	5.572	4,633,300
2023-05-17	5.870	5.940	5.870	5.900	5.525	4,472,800
2023-05-16	5.910	5.950	5.900	5.920	5.544	4,173,700
2023-05-15	5.880	5.960	5.870	5.910	5.534	4,200,500
2023-05-12	5.880	5.920	5.830	5.850	5.478	3,964,900
2023-05-11	5.920	5.940	5.850	5.880	5.506	4,062,200
2023-05-10	5.950	5.950	5.870	5.900	5.525	1,941,100
2023-05-09	5.830	5.920	5.830	5.900	5.525	2,689,100
2023-05-08	5.860	5.930	5.800	5.890	5.516	2,910,600
2023-05-05	5.880	5.890	5.810	5.860	5.488	2,633,200
2023-05-03	5.840	5.840	5.750	5.800	5.431	4,854,900
2023-05-02	5.720	5.850	5.710	5.840	5.469	3,574,600
2023-04-28	5.770	5.780	5.720	5.730	5.366	1,894,500
2023-04-27	5.760	5.820	5.740	5.780	5.413	854,400
2023-04-26	5.730	5.790	5.710	5.760	5.394	4,508,400
2023-04-25	5.730	5.790	5.700	5.760	5.394	3,866,300
2023-04-20	5.910	5.910	5.690	5.730	5.366	3,851,500
2023-04-19	5.880	5.880	5.790	5.850	5.478	3,920,400
2023-04-18	5.880	5.880	5.800	5.880	5.506	3,971,000
2023-04-17	5.810	5.880	5.790	5.880	5.506	2,828,800
2023-04-14	5.870	5.880	5.800	5.810	5.441	2,080,300
2023-04-13	5.830	5.890	5.810	5.850	5.478	2,221,700
2023-04-12	5.930	5.930	5.790	5.850	5.478	2,815,800
2023-04-11	5.870	5.900	5.800	5.880	5.506	5,355,200
2023-04-10	5.880	5.940	5.820	5.870	5.497	2,779,000
2023-04-07	5.720	5.920	5.710	5.880	5.506	2,873,800
2023-04-06	5.760	5.780	5.740	5.750	5.385	4,423,800
2023-04-05	5.760	5.760	5.710	5.740	5.375	7,514,500
2023-04-04	5.800	5.800	5.680	5.740	5.375	9,403,900
2023-04-03	5.750	5.830	5.730	5.780	5.413	2,124,800
2023-03-31	5.720	5.790	5.700	5.750	5.385	5,225,500
2023-03-30	5.770	5.810	5.690	5.750	5.385	2,738,900
2023-03-29	5.790	5.880	5.760	5.830	5.394	2,026,000
2023-03-28	5.820	5.820	5.730	5.750	5.320	2,229,800
2023-03-27	5.790	5.860	5.740	5.740	5.311	5,131,800
2023-03-24	5.810	5.850	5.760	5.790	5.357	8,613,900
2023-03-23	5.900	5.900	5.800	5.820	5.385	5,878,000
2023-03-22	5.990	5.990	5.820	5.880	5.440	3,597,900
2023-03-21	5.990	6.100	5.820	5.880	5.440	2,817,000
2023-03-20	5.860	5.970	5.770	5.840	5.403	4,941,800
2023-03-17	5.800	5.940	5.800	5.820	5.385	39,456,602
2023-03-16	5.890	5.920	5.760	5.800	5.366	4,512,500
2023-03-15	5.950	5.950	5.880	5.890	5.449	4,864,400
2023-03-14	5.890	5.960	5.830	5.890	5.449	7,282,700
2023-03-13	6.080	6.080	5.880	5.970	5.523	8,151,300
2023-03-10	5.960	5.980	5.840	5.870	5.431	2,611,200
2023-03-09	5.970	6.000	5.920	5.960	5.514	3,713,200
2023-03-08	5.890	6.080	5.890	5.990	5.542	8,599,000
2023-03-07	5.870	6.000	5.870	5.950	5.505	4,961,900
2023-03-06	5.940	5.950	5.850	5.890	5.449	2,163,000
2023-03-03	5.830	5.970	5.830	5.890	5.449	2,199,900
2023-03-02	5.770	5.930	5.620	5.890	5.449	3,366,500
2023-03-01	5.800	5.820	5.670	5.710	5.283	7,996,400
2023-02-28	5.810	5.840	5.780	5.790	5.357	5,298,200
2023-02-27	5.900	5.910	5.780	5.810	5.375	6,689,500
2023-02-24	5.880	5.970	5.820	5.920	5.477	5,204,000
2023-02-23	6.010	6.010	5.850	5.890	5.449	8,240,800
2023-02-22	6.060	6.060	5.970	5.990	5.542	3,061,300
2023-02-21	6.050	6.090	6.000	6.050	5.597	3,519,500
2023-02-20	5.990	6.140	5.980	6.100	5.644	8,723,000

← NewerPage 15 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.