IHH Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	6.670	6.670	6.540	6.550	6.060	4,862,800
2022-05-20	6.580	6.650	6.530	6.530	6.042	4,444,300
2022-05-19	6.420	6.740	6.360	6.580	6.088	4,927,900
2022-05-18	6.410	6.760	6.410	6.460	5.977	4,493,000
2022-05-17	6.440	6.660	6.430	6.430	5.949	2,917,000
2022-05-13	6.480	6.560	6.440	6.440	5.958	1,094,600
2022-05-12	6.480	6.480	6.400	6.450	5.968	2,815,000
2022-05-11	6.400	6.470	6.350	6.420	5.940	1,660,000
2022-05-10	6.400	6.480	6.320	6.430	5.949	2,084,800
2022-05-09	6.460	6.480	6.340	6.360	5.884	1,761,300
2022-05-06	6.510	6.680	6.370	6.460	5.977	3,952,200
2022-05-05	6.550	6.700	6.530	6.600	6.106	4,443,100
2022-04-29	6.650	6.650	6.600	6.610	6.116	2,153,500
2022-04-28	6.640	6.660	6.550	6.650	6.153	4,024,700
2022-04-27	6.610	6.680	6.570	6.570	6.079	1,088,300
2022-04-26	6.700	6.700	6.580	6.650	6.153	7,152,900
2022-04-25	6.700	6.700	6.500	6.560	6.069	1,712,800
2022-04-22	6.500	6.700	6.490	6.610	6.116	3,935,200
2022-04-21	6.570	6.570	6.480	6.540	6.051	1,742,200
2022-04-20	6.480	6.570	6.400	6.520	6.032	3,499,900
2022-04-18	6.400	6.430	6.330	6.400	5.921	648,300
2022-04-15	6.530	6.550	6.390	6.400	5.921	416,500
2022-04-14	6.450	6.570	6.400	6.520	6.032	1,821,600
2022-04-13	6.370	6.500	6.370	6.440	5.958	1,521,100
2022-04-12	6.400	6.450	6.330	6.360	5.884	1,786,100
2022-04-11	6.490	6.510	6.380	6.400	5.921	1,087,700
2022-04-08	6.410	6.520	6.370	6.450	5.968	2,701,900
2022-04-07	6.450	6.490	6.300	6.410	5.931	4,047,200
2022-04-06	6.250	6.440	6.240	6.390	5.912	2,025,000
2022-04-05	6.290	6.290	6.220	6.250	5.782	3,053,300
2022-04-04	6.250	6.340	6.200	6.280	5.810	3,120,000
2022-04-01	6.230	6.270	6.170	6.250	5.782	4,628,500
2022-03-31	6.170	6.270	6.120	6.200	5.736	6,281,300
2022-03-30	6.200	6.260	6.140	6.160	5.699	3,793,300
2022-03-29	6.380	6.380	6.180	6.250	5.727	7,671,000
2022-03-28	6.510	6.530	6.370	6.400	5.864	1,869,700
2022-03-25	6.580	6.590	6.500	6.520	5.974	1,874,300
2022-03-24	6.500	6.550	6.450	6.540	5.993	2,728,300
2022-03-23	6.560	6.620	6.510	6.540	5.993	3,006,700
2022-03-22	6.530	6.600	6.460	6.510	5.965	2,331,700
2022-03-21	6.370	6.550	6.330	6.520	5.974	4,786,000
2022-03-18	6.520	6.520	6.310	6.370	5.837	22,172,000
2022-03-17	6.400	6.460	6.340	6.390	5.855	6,542,500
2022-03-16	6.390	6.410	6.280	6.370	5.837	4,795,200
2022-03-15	6.410	6.410	6.340	6.400	5.864	2,998,900
2022-03-14	6.360	6.500	6.360	6.400	5.864	3,089,400
2022-03-11	6.550	6.550	6.360	6.410	5.874	2,804,000
2022-03-10	6.490	6.510	6.360	6.420	5.883	2,256,900
2022-03-09	6.430	6.450	6.250	6.380	5.846	4,577,500
2022-03-08	6.350	6.470	6.210	6.380	5.846	8,408,900
2022-03-07	6.600	6.600	6.390	6.450	5.910	2,981,700
2022-03-04	6.490	6.650	6.490	6.600	6.048	3,237,400
2022-03-03	6.600	6.600	6.500	6.570	6.020	4,053,100
2022-03-02	6.500	6.610	6.500	6.560	6.011	2,671,100
2022-03-01	6.580	6.680	6.490	6.570	6.020	5,162,800
2022-02-28	6.540	6.640	6.500	6.570	6.020	10,980,700
2022-02-25	6.600	6.700	6.480	6.480	5.938	3,054,800
2022-02-24	6.300	6.540	6.200	6.400	5.864	9,354,000
2022-02-23	6.300	6.420	6.280	6.300	5.773	3,458,000
2022-02-22	6.350	6.420	6.290	6.300	5.773	4,310,500

← NewerPage 19 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.