IHH Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	5.910	5.980	5.910	5.980	5.533	1,007,000
2023-02-16	6.000	6.000	5.900	5.910	5.468	2,963,000
2023-02-15	5.900	5.950	5.880	5.930	5.486	1,925,100
2023-02-14	5.930	6.000	5.900	5.900	5.459	3,062,900
2023-02-13	5.900	5.930	5.870	5.900	5.459	4,419,600
2023-02-10	5.920	5.950	5.880	5.900	5.459	5,552,000
2023-02-09	5.890	5.980	5.890	5.950	5.505	5,385,100
2023-02-08	5.920	5.950	5.900	5.920	5.477	2,800,300
2023-02-07	5.960	5.960	5.860	5.960	5.514	4,105,000
2023-02-03	5.950	6.060	5.950	6.030	5.579	3,652,700
2023-02-02	5.960	6.000	5.870	5.950	5.505	11,988,200
2023-01-31	5.940	5.960	5.900	5.920	5.477	7,224,700
2023-01-30	5.980	6.000	5.920	5.960	5.514	3,141,900
2023-01-27	5.940	5.960	5.940	5.950	5.505	5,081,300
2023-01-26	5.900	5.940	5.890	5.930	5.486	2,459,400
2023-01-25	5.970	5.970	5.840	5.900	5.459	3,462,600
2023-01-20	5.960	6.000	5.910	5.970	5.523	3,701,800
2023-01-19	5.970	6.070	5.960	5.990	5.542	4,075,000
2023-01-18	5.990	5.990	5.940	5.960	5.514	4,338,200
2023-01-17	5.960	6.030	5.940	5.990	5.542	5,172,100
2023-01-16	6.000	6.020	5.950	5.970	5.523	3,271,500
2023-01-13	6.000	6.040	5.960	5.990	5.542	3,886,700
2023-01-12	5.960	6.000	5.890	5.980	5.533	6,378,300
2023-01-11	6.050	6.050	5.950	5.960	5.514	6,013,100
2023-01-10	6.020	6.080	6.010	6.030	5.579	6,392,600
2023-01-09	6.080	6.090	6.030	6.080	5.625	5,231,400
2023-01-06	6.050	6.070	5.980	6.060	5.607	3,003,700
2023-01-05	6.030	6.050	5.980	6.010	5.560	3,883,700
2023-01-04	5.990	6.040	5.940	5.990	5.542	3,243,900
2023-01-03	6.160	6.190	6.010	6.010	5.560	870,800
2022-12-30	6.150	6.270	6.130	6.220	5.755	10,906,400
2022-12-29	6.130	6.250	6.060	6.230	5.764	1,863,200
2022-12-28	6.200	6.200	6.030	6.130	5.671	3,676,000
2022-12-27	6.150	6.220	6.040	6.180	5.718	1,631,800
2022-12-23	6.020	6.200	5.980	6.150	5.690	947,300
2022-12-22	5.990	6.020	5.970	6.000	5.551	470,500
2022-12-21	5.950	5.960	5.900	5.950	5.505	4,003,200
2022-12-20	5.850	5.990	5.850	5.910	5.468	5,069,800
2022-12-19	5.830	5.920	5.800	5.900	5.459	2,672,900
2022-12-16	5.850	5.900	5.780	5.800	5.366	10,644,700
2022-12-15	5.910	5.950	5.840	5.900	5.459	4,908,900
2022-12-14	5.900	5.970	5.900	5.940	5.496	1,434,200
2022-12-13	5.900	5.980	5.880	5.920	5.477	3,515,900
2022-12-12	6.000	6.000	5.870	5.920	5.477	2,300,600
2022-12-09	5.900	6.000	5.850	6.000	5.551	2,815,400
2022-12-08	5.900	5.900	5.820	5.850	5.412	4,633,000
2022-12-07	5.820	5.930	5.790	5.900	5.459	4,056,100
2022-12-06	5.920	5.940	5.750	5.820	5.385	6,632,600
2022-12-05	5.850	5.940	5.800	5.850	5.412	4,839,000
2022-12-02	5.770	5.840	5.730	5.830	5.394	6,334,100
2022-12-01	5.790	5.840	5.760	5.790	5.357	4,597,400
2022-11-30	5.910	5.920	5.710	5.800	5.366	16,730,199
2022-11-29	6.000	6.000	5.900	5.950	5.505	3,778,600
2022-11-25	5.980	6.010	5.940	6.000	5.551	6,652,000
2022-11-24	6.100	6.100	5.960	6.000	5.551	7,945,900
2022-11-23	5.900	6.010	5.900	5.990	5.542	3,623,900
2022-11-22	5.980	6.010	5.880	5.920	5.477	4,595,600
2022-11-21	5.950	6.000	5.880	5.960	5.514	2,283,200
2022-11-17	5.950	6.000	5.940	5.970	5.523	8,071,900
2022-11-16	5.950	5.990	5.870	5.950	5.505	10,623,700

← NewerPage 16 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.