IHH Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	8.780	8.840	8.750	8.810	8.750	3,862,400
2026-04-21	8.780	8.780	8.690	8.740	8.680	3,372,600
2026-04-20	8.730	8.800	8.730	8.780	8.720	3,425,500
2026-04-17	8.710	8.740	8.620	8.730	8.670	4,475,900
2026-04-16	8.700	8.710	8.650	8.700	8.640	8,554,800
2026-04-15	8.750	8.770	8.660	8.700	8.640	7,978,300
2026-04-14	8.740	8.800	8.730	8.750	8.690	6,861,000
2026-04-13	8.750	8.760	8.640	8.710	8.650	8,834,500
2026-04-10	8.880	8.880	8.700	8.810	8.750	6,545,000
2026-04-09	8.790	8.830	8.710	8.830	8.769	6,361,300
2026-04-08	8.760	8.880	8.700	8.810	8.750	4,672,400
2026-04-07	8.590	8.700	8.590	8.690	8.630	5,871,000
2026-04-06	8.950	8.950	8.540	8.590	8.531	7,336,700
2026-04-03	8.960	9.030	8.920	8.960	8.899	4,929,300
2026-04-02	8.960	9.010	8.860	8.960	8.899	3,744,200
2026-04-01	9.050	9.050	8.910	8.960	8.899	3,968,700
2026-03-31	9.000	9.030	8.830	8.980	8.918	13,380,800
2026-03-30	8.940	8.980	8.700	8.900	8.839	11,338,500
2026-03-27	9.090	9.110	8.910	9.050	8.988	3,951,000
2026-03-26	9.000	9.080	8.930	9.020	8.903	2,734,700
2026-03-25	8.980	9.090	8.940	8.990	8.874	6,620,700
2026-03-24	9.050	9.160	8.950	8.980	8.864	8,375,400
2026-03-19	9.330	9.380	9.010	9.030	8.913	11,235,000
2026-03-18	8.940	9.540	8.940	9.390	9.269	23,336,801
2026-03-17	8.920	8.950	8.860	8.930	8.815	7,087,600
2026-03-16	8.820	9.040	8.820	8.890	8.775	6,456,000
2026-03-13	9.020	9.060	8.790	8.830	8.716	6,661,500
2026-03-12	9.130	9.160	8.900	9.100	8.982	11,678,200
2026-03-11	9.010	9.050	8.920	8.990	8.874	3,724,400
2026-03-10	8.690	9.050	8.690	9.010	8.894	4,072,300
2026-03-09	8.650	8.750	8.420	8.650	8.538	9,605,800
2026-03-06	8.980	9.040	8.870	8.900	8.785	4,176,700
2026-03-05	8.980	9.000	8.960	8.980	8.864	3,790,300
2026-03-04	8.970	9.070	8.940	8.960	8.844	6,781,500
2026-03-03	8.890	9.110	8.890	8.970	8.854	12,750,900
2026-03-02	8.990	9.100	8.900	8.950	8.834	7,965,100
2026-02-27	9.020	9.120	8.880	9.120	9.002	10,275,900
2026-02-26	9.020	9.080	8.950	9.020	8.903	10,088,000
2026-02-25	9.080	9.140	8.990	9.000	8.884	6,102,600
2026-02-24	9.010	9.120	8.940	9.080	8.963	10,369,700
2026-02-23	8.890	9.130	8.830	9.000	8.884	8,103,200
2026-02-20	8.910	8.940	8.740	8.840	8.726	6,006,100
2026-02-19	9.000	9.000	8.820	8.910	8.795	4,042,100
2026-02-16	8.850	8.850	8.730	8.820	8.706	1,451,800
2026-02-13	8.730	8.830	8.690	8.830	8.716	4,256,200
2026-02-12	8.730	8.830	8.680	8.730	8.617	3,364,600
2026-02-11	8.800	8.880	8.710	8.750	8.637	4,868,800
2026-02-10	8.950	8.970	8.740	8.770	8.657	3,783,900
2026-02-09	8.960	8.960	8.800	8.940	8.825	3,921,300
2026-02-06	8.760	8.870	8.710	8.800	8.686	3,610,200
2026-02-05	8.910	8.950	8.670	8.770	8.657	3,236,600
2026-02-04	8.800	9.040	8.800	8.960	8.844	6,285,900
2026-02-03	9.580	9.580	8.880	8.880	8.765	6,001,100
2026-01-30	8.880	9.040	8.790	8.960	8.844	5,499,700
2026-01-29	9.090	9.090	8.770	8.860	8.746	7,014,200
2026-01-28	8.750	9.070	8.670	9.020	8.903	7,622,300
2026-01-27	8.720	8.750	8.620	8.710	8.597	13,281,000
2026-01-26	8.500	8.710	8.500	8.660	8.548	4,610,600
2026-01-23	8.490	8.620	8.430	8.600	8.489	5,274,900
2026-01-22	8.500	8.550	8.460	8.490	8.380	5,793,900

← NewerPage 3 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.