IHH Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	6.580	6.580	6.350	6.390	5.855	4,431,800
2022-02-18	6.620	6.650	6.530	6.550	6.002	2,459,500
2022-02-17	6.580	6.650	6.550	6.590	6.039	4,007,400
2022-02-16	6.580	6.650	6.530	6.580	6.029	3,223,500
2022-02-15	6.570	6.570	6.520	6.560	6.011	4,231,300
2022-02-14	6.520	6.550	6.480	6.500	5.956	4,642,200
2022-02-11	6.490	6.570	6.490	6.540	5.993	1,454,100
2022-02-10	6.500	6.580	6.470	6.550	6.002	3,092,400
2022-02-09	6.480	6.580	6.480	6.500	5.956	3,060,200
2022-02-08	6.430	6.540	6.420	6.500	5.956	5,232,700
2022-02-07	6.400	6.530	6.400	6.450	5.910	4,085,500
2022-02-04	6.480	6.520	6.400	6.460	5.919	1,887,400
2022-02-03	6.450	6.560	6.450	6.510	5.965	3,455,500
2022-01-31	6.380	6.470	6.380	6.450	5.910	2,736,200
2022-01-28	6.490	6.500	6.380	6.400	5.864	5,363,100
2022-01-27	6.410	6.410	6.320	6.380	5.846	2,826,700
2022-01-26	6.320	6.410	6.320	6.360	5.828	7,854,700
2022-01-25	6.410	6.430	6.320	6.330	5.800	8,432,900
2022-01-24	6.570	6.570	6.410	6.470	5.929	6,144,700
2022-01-21	6.510	6.580	6.510	6.570	6.020	3,630,900
2022-01-20	6.660	6.670	6.500	6.550	6.002	4,996,600
2022-01-19	6.560	6.570	6.520	6.560	6.011	4,463,100
2022-01-17	6.690	6.690	6.480	6.560	6.011	5,295,300
2022-01-14	6.620	6.640	6.530	6.580	6.029	8,155,400
2022-01-13	6.640	6.680	6.620	6.650	6.094	3,371,200
2022-01-12	6.640	6.680	6.640	6.650	6.094	3,756,000
2022-01-11	6.620	6.680	6.600	6.650	6.094	3,039,200
2022-01-10	6.800	6.800	6.650	6.680	6.121	3,003,200
2022-01-07	6.790	6.860	6.710	6.740	6.176	3,285,400
2022-01-06	6.800	6.800	6.710	6.760	6.194	5,970,400
2022-01-05	6.780	6.960	6.770	6.860	6.286	3,937,300
2022-01-04	6.850	6.880	6.760	6.820	6.249	4,637,500
2022-01-03	7.000	7.000	6.770	6.870	6.295	2,546,700
2021-12-31	6.800	7.340	6.690	7.340	6.726	14,702,000
2021-12-30	6.800	6.950	6.740	6.780	6.213	7,818,800
2021-12-29	6.760	6.840	6.730	6.750	6.185	9,699,500
2021-12-28	6.700	6.830	6.690	6.760	6.194	6,606,100
2021-12-27	6.560	6.750	6.560	6.660	6.103	5,214,700
2021-12-24	6.560	6.590	6.510	6.570	6.020	3,061,600
2021-12-23	6.580	6.630	6.530	6.550	6.002	7,903,800
2021-12-22	6.590	6.590	6.530	6.550	6.002	3,985,500
2021-12-21	6.560	6.560	6.490	6.530	5.984	3,930,600
2021-12-20	6.490	6.630	6.490	6.530	5.984	8,326,600
2021-12-17	6.590	6.610	6.440	6.540	5.993	12,321,900
2021-12-16	6.500	6.570	6.450	6.500	5.956	12,207,000
2021-12-15	6.420	6.590	6.400	6.480	5.938	5,395,200
2021-12-14	6.500	6.580	6.460	6.500	5.956	5,647,300
2021-12-13	6.580	6.670	6.540	6.560	6.011	9,317,400
2021-12-10	6.550	6.670	6.550	6.580	6.029	4,858,600
2021-12-09	6.690	6.690	6.500	6.570	6.020	5,626,900
2021-12-08	6.600	6.640	6.540	6.550	6.002	11,384,800
2021-12-07	6.490	6.640	6.490	6.550	6.002	13,175,800
2021-12-06	6.850	6.850	6.540	6.550	6.002	8,982,500
2021-12-02	6.600	6.690	6.450	6.580	6.029	7,699,200
2021-12-01	6.600	6.620	6.460	6.570	6.020	4,480,700
2021-11-30	6.620	6.630	6.550	6.580	6.029	23,686,600
2021-11-29	6.560	6.660	6.490	6.600	6.048	7,171,700
2021-11-26	6.670	6.680	6.500	6.560	6.011	5,082,000
2021-11-25	6.570	6.690	6.570	6.670	6.112	4,499,600
2021-11-24	6.720	6.730	6.680	6.690	6.130	4,939,600

← NewerPage 20 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.