IHH Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	6.500	6.570	6.470	6.500	6.014	2,968,800
2022-08-16	6.480	6.550	6.470	6.490	6.005	4,810,700
2022-08-15	6.490	6.540	6.440	6.490	6.005	2,183,500
2022-08-12	6.480	6.540	6.440	6.490	6.005	3,230,700
2022-08-11	6.420	6.500	6.420	6.480	5.995	4,036,700
2022-08-10	6.400	6.420	6.370	6.420	5.940	2,459,100
2022-08-09	6.420	6.430	6.390	6.400	5.921	3,367,000
2022-08-08	6.410	6.440	6.350	6.410	5.931	3,230,700
2022-08-05	6.440	6.450	6.400	6.430	5.949	3,847,900
2022-08-04	6.420	6.560	6.420	6.460	5.977	3,418,200
2022-08-03	6.400	6.480	6.400	6.420	5.940	4,670,800
2022-08-02	6.500	6.580	6.390	6.420	5.940	4,028,800
2022-08-01	6.410	6.570	6.410	6.500	6.014	4,098,800
2022-07-29	6.370	6.420	6.350	6.390	5.912	8,358,800
2022-07-28	6.400	6.470	6.380	6.390	5.912	6,385,900
2022-07-27	6.420	6.440	6.370	6.370	5.894	3,635,300
2022-07-26	6.400	6.430	6.370	6.430	5.949	2,136,500
2022-07-25	6.500	6.500	6.410	6.450	5.968	1,792,000
2022-07-22	6.430	6.500	6.430	6.480	5.995	2,762,900
2022-07-21	6.460	6.500	6.440	6.470	5.986	5,993,000
2022-07-20	6.380	6.440	6.380	6.430	5.949	3,086,400
2022-07-19	6.450	6.450	6.380	6.420	5.940	3,333,700
2022-07-18	6.450	6.500	6.380	6.420	5.940	2,489,200
2022-07-15	6.460	6.530	6.420	6.430	5.949	1,523,800
2022-07-14	6.420	6.490	6.410	6.440	5.958	3,992,400
2022-07-13	6.390	6.450	6.330	6.420	5.940	3,821,300
2022-07-12	6.380	6.410	6.360	6.390	5.912	4,124,100
2022-07-08	6.310	6.390	6.310	6.360	5.884	2,341,300
2022-07-07	6.370	6.380	6.310	6.330	5.857	3,181,000
2022-07-06	6.450	6.470	6.350	6.380	5.903	4,221,100
2022-07-05	6.450	6.530	6.400	6.400	5.921	3,094,200
2022-07-04	6.470	6.520	6.380	6.430	5.949	1,360,200
2022-07-01	6.450	6.540	6.450	6.480	5.995	1,862,500
2022-06-30	6.500	6.540	6.420	6.450	5.968	4,074,600
2022-06-29	6.480	6.560	6.460	6.500	6.014	3,419,100
2022-06-28	6.410	6.510	6.400	6.480	5.995	2,653,000
2022-06-27	6.420	6.530	6.360	6.480	5.995	1,786,200
2022-06-24	6.340	6.480	6.340	6.420	5.940	3,445,000
2022-06-23	6.400	6.400	6.300	6.360	5.884	6,864,200
2022-06-22	6.500	6.500	6.380	6.380	5.903	4,995,200
2022-06-21	6.330	6.490	6.330	6.490	6.005	2,590,200
2022-06-20	6.220	6.350	6.220	6.330	5.857	784,400
2022-06-17	6.350	6.350	6.190	6.280	5.810	8,965,300
2022-06-16	6.230	6.340	6.190	6.340	5.866	3,074,600
2022-06-15	6.260	6.260	6.150	6.190	5.727	5,819,400
2022-06-14	6.200	6.360	6.200	6.300	5.829	2,872,200
2022-06-13	6.350	6.470	6.180	6.220	5.755	5,510,600
2022-06-10	6.370	6.470	6.310	6.450	5.968	2,007,600
2022-06-09	6.530	6.540	6.350	6.400	5.921	7,044,200
2022-06-08	6.510	6.630	6.470	6.530	6.042	4,242,500
2022-06-07	6.500	6.550	6.440	6.500	6.014	3,076,500
2022-06-03	6.540	6.580	6.470	6.500	6.014	2,555,400
2022-06-02	6.460	6.560	6.440	6.540	6.051	2,274,700
2022-06-01	6.720	6.720	6.470	6.500	6.014	2,471,300
2022-05-31	6.530	6.700	6.480	6.700	6.199	22,934,699
2022-05-30	6.520	6.600	6.500	6.550	6.060	3,794,900
2022-05-27	6.490	6.610	6.400	6.600	6.106	4,492,900
2022-05-26	6.450	6.570	6.390	6.490	6.005	3,043,000
2022-05-25	6.380	6.470	6.360	6.430	5.949	3,521,000
2022-05-24	6.610	6.610	6.390	6.400	5.921	3,142,400

← NewerPage 18 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.