IHH Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	5.960	5.980	5.930	5.960	5.514	9,073,000
2022-11-14	5.980	6.000	5.960	5.990	5.542	3,542,000
2022-11-11	6.000	6.070	5.960	6.000	5.551	5,663,200
2022-11-10	5.930	6.000	5.900	5.970	5.523	3,703,100
2022-11-09	6.050	6.050	5.910	5.970	5.523	4,807,900
2022-11-08	6.000	6.000	5.940	6.000	5.551	3,454,400
2022-11-07	6.030	6.050	5.950	6.000	5.551	3,649,000
2022-11-04	5.930	6.040	5.930	6.040	5.588	7,114,100
2022-11-03	6.000	6.000	5.910	5.910	5.468	6,877,200
2022-11-02	6.010	6.010	5.960	6.000	5.551	6,424,700
2022-11-01	5.960	6.000	5.940	5.970	5.523	2,482,000
2022-10-31	5.900	6.080	5.900	5.950	5.505	3,233,400
2022-10-28	5.880	6.010	5.880	5.950	5.505	2,589,500
2022-10-27	6.000	6.010	5.900	5.920	5.477	2,298,900
2022-10-26	5.950	5.980	5.910	5.950	5.505	2,515,600
2022-10-25	6.000	6.070	5.880	6.000	5.551	5,013,100
2022-10-21	6.090	6.090	5.980	6.000	5.551	8,260,400
2022-10-20	6.110	6.120	5.960	6.090	5.634	16,966,699
2022-10-19	5.990	6.100	5.910	6.100	5.644	15,041,000
2022-10-18	5.980	5.990	5.890	5.970	5.523	4,236,000
2022-10-17	5.720	5.990	5.710	5.860	5.422	5,693,900
2022-10-14	5.600	5.740	5.590	5.720	5.292	10,246,800
2022-10-13	5.500	5.630	5.500	5.600	5.181	5,440,000
2022-10-12	5.650	5.690	5.440	5.540	5.126	4,527,400
2022-10-11	5.700	5.700	5.520	5.650	5.227	14,646,700
2022-10-07	5.780	5.830	5.710	5.760	5.329	3,327,100
2022-10-06	5.840	5.840	5.750	5.810	5.375	3,044,500
2022-10-05	5.880	5.890	5.840	5.850	5.412	5,040,200
2022-10-04	6.000	6.000	5.810	5.850	5.412	5,034,700
2022-10-03	5.900	5.950	5.860	5.890	5.449	4,311,800
2022-09-30	5.870	5.970	5.870	5.900	5.459	6,094,700
2022-09-29	5.930	6.030	5.900	5.920	5.477	5,026,500
2022-09-28	5.820	5.970	5.820	5.930	5.486	9,352,800
2022-09-27	5.900	6.000	5.900	5.910	5.468	4,868,200
2022-09-26	5.720	5.980	5.710	5.950	5.505	4,271,300
2022-09-23	6.000	6.000	5.740	5.800	5.366	10,044,100
2022-09-22	6.050	6.090	5.950	6.000	5.551	4,142,300
2022-09-21	6.090	6.140	6.060	6.100	5.644	6,180,900
2022-09-20	6.170	6.210	6.110	6.140	5.681	9,732,000
2022-09-19	6.150	6.260	6.020	6.160	5.699	6,215,100
2022-09-15	6.300	6.320	6.190	6.320	5.847	25,936,199
2022-09-14	6.200	6.230	6.120	6.200	5.736	3,717,500
2022-09-13	6.250	6.250	6.170	6.200	5.736	6,156,100
2022-09-12	6.170	6.230	6.170	6.210	5.745	3,602,400
2022-09-09	6.210	6.220	6.150	6.170	5.708	3,435,400
2022-09-08	6.160	6.260	6.140	6.220	5.755	5,552,500
2022-09-07	6.190	6.220	6.160	6.200	5.736	6,570,100
2022-09-06	6.240	6.260	6.140	6.150	5.690	6,385,700
2022-09-05	6.160	6.230	6.120	6.200	5.736	3,256,100
2022-09-02	6.210	6.220	6.090	6.150	5.690	5,627,400
2022-09-01	6.160	6.260	6.150	6.180	5.718	4,998,900
2022-08-30	6.300	6.310	6.140	6.200	5.736	8,496,300
2022-08-29	6.350	6.380	6.240	6.340	5.866	4,415,100
2022-08-26	6.430	6.470	6.320	6.370	5.894	6,932,900
2022-08-25	6.250	6.410	6.220	6.370	5.894	8,741,800
2022-08-24	6.310	6.320	6.140	6.220	5.755	5,525,500
2022-08-23	6.330	6.390	6.310	6.340	5.866	5,170,600
2022-08-22	6.400	6.400	6.330	6.350	5.875	3,531,600
2022-08-19	6.500	6.530	6.390	6.410	5.931	5,174,500
2022-08-18	6.490	6.560	6.470	6.510	6.023	5,176,900

← NewerPage 17 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.