IHH Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.410	8.500	8.280	8.330	8.273	4,485,900
2026-07-21	8.500	8.580	8.400	8.500	8.442	849,700
2026-07-20	8.500	8.580	8.390	8.500	8.442	2,242,600
2026-07-17	8.550	8.550	8.390	8.500	8.442	2,872,200
2026-07-16	8.650	8.660	8.500	8.530	8.471	5,600,600
2026-07-15	8.460	8.710	8.450	8.620	8.561	3,470,400
2026-07-14	8.470	8.550	8.390	8.450	8.392	3,872,100
2026-07-13	8.550	8.550	8.360	8.470	8.412	2,633,300
2026-07-10	8.320	8.500	8.320	8.440	8.382	5,977,200
2026-07-09	8.240	8.380	8.200	8.320	8.263	1,886,400
2026-07-08	8.340	8.350	8.220	8.320	8.263	1,988,000
2026-07-07	8.330	8.390	8.210	8.380	8.323	4,608,800
2026-07-06	8.150	8.340	8.150	8.330	8.273	2,810,300
2026-07-03	8.230	8.230	8.080	8.150	8.094	4,941,300
2026-07-02	8.300	8.390	8.130	8.170	8.114	4,810,100
2026-07-01	8.350	8.430	8.300	8.300	8.243	5,008,500
2026-06-30	8.400	8.450	8.310	8.400	8.342	11,089,300
2026-06-29	8.520	8.670	8.320	8.400	8.342	7,951,300
2026-06-26	8.520	8.600	8.460	8.540	8.481	2,778,600
2026-06-25	8.730	8.730	8.520	8.570	8.511	2,882,000
2026-06-24	8.560	8.790	8.560	8.730	8.670	4,488,600
2026-06-23	8.790	8.790	8.480	8.560	8.501	6,445,500
2026-06-22	8.800	8.850	8.640	8.710	8.650	1,888,300
2026-06-19	8.770	8.870	8.700	8.800	8.740	6,692,500
2026-06-18	8.790	8.870	8.680	8.770	8.710	5,895,300
2026-06-16	8.630	8.860	8.580	8.790	8.730	7,377,700
2026-06-15	8.780	8.960	8.630	8.690	8.630	7,437,000
2026-06-12	8.670	8.790	8.630	8.780	8.720	4,266,400
2026-06-11	8.700	8.700	8.550	8.670	8.611	6,038,400
2026-06-10	8.900	8.900	8.620	8.670	8.611	6,349,100
2026-06-09	8.640	9.000	8.500	8.700	8.640	5,641,200
2026-06-08	8.730	8.800	8.600	8.600	8.541	4,946,400
2026-06-05	8.790	8.880	8.720	8.850	8.789	2,784,300
2026-06-04	8.750	8.830	8.700	8.790	8.730	10,330,700
2026-06-03	8.970	9.050	8.710	8.760	8.700	10,441,300
2026-05-29	9.000	9.030	8.910	9.010	8.948	56,471,199
2026-05-28	8.980	9.050	8.880	8.990	8.928	11,853,500
2026-05-26	8.870	9.000	8.850	8.980	8.918	6,193,700
2026-05-25	9.050	9.050	8.810	8.960	8.899	8,138,900
2026-05-22	8.930	9.050	8.920	8.960	8.899	4,446,600
2026-05-21	9.020	9.020	8.920	8.920	8.859	8,798,000
2026-05-20	9.000	9.060	8.910	8.990	8.928	8,188,500
2026-05-19	9.100	9.100	8.910	9.000	8.938	9,447,200
2026-05-18	9.040	9.090	9.010	9.050	8.988	8,681,400
2026-05-15	9.050	9.060	8.950	9.040	8.978	8,130,500
2026-05-14	8.950	9.060	8.940	9.020	8.958	3,385,500
2026-05-13	9.030	9.050	8.900	8.990	8.928	5,502,900
2026-05-12	8.940	9.040	8.910	9.030	8.968	5,139,800
2026-05-11	8.900	8.990	8.830	8.940	8.879	4,455,200
2026-05-08	8.830	8.900	8.830	8.890	8.829	5,496,400
2026-05-07	8.850	8.920	8.830	8.880	8.819	6,044,300
2026-05-06	8.820	8.860	8.800	8.850	8.789	4,708,800
2026-05-05	8.870	8.870	8.790	8.830	8.769	2,662,400
2026-05-04	8.880	8.880	8.770	8.870	8.809	4,930,200
2026-04-30	8.870	8.870	8.710	8.820	8.759	7,131,600
2026-04-29	8.840	8.840	8.780	8.810	8.750	15,936,500
2026-04-28	8.770	8.890	8.730	8.810	8.750	15,951,700
2026-04-27	8.890	8.890	8.710	8.770	8.710	6,299,100
2026-04-24	8.840	8.840	8.790	8.820	8.759	8,456,000
2026-04-23	8.810	8.870	8.810	8.850	8.789	3,803,300

← NewerPage 2 of 5 · 245 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.