IHH Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	8.400	8.500	8.310	8.460	8.351	4,051,500
2026-01-20	8.340	8.500	8.340	8.410	8.301	3,691,000
2026-01-19	8.380	8.410	8.300	8.410	8.301	1,995,100
2026-01-16	8.410	8.480	8.310	8.380	8.272	8,999,700
2026-01-15	8.450	8.500	8.400	8.430	8.321	2,898,900
2026-01-14	8.540	8.560	8.390	8.450	8.341	4,892,000
2026-01-13	8.550	8.580	8.520	8.540	8.430	3,665,000
2026-01-12	8.530	8.610	8.510	8.550	8.440	4,992,300
2026-01-09	8.540	8.630	8.480	8.530	8.420	3,055,300
2026-01-08	8.570	8.610	8.490	8.540	8.430	2,281,500
2026-01-07	8.650	8.690	8.550	8.580	8.469	3,825,300
2026-01-06	8.750	8.750	8.630	8.650	8.538	1,499,900
2026-01-05	8.600	8.800	8.590	8.750	8.637	5,902,300
2026-01-02	8.710	8.710	8.560	8.600	8.489	1,930,700
2025-12-31	8.570	8.750	8.550	8.750	8.637	8,404,400
2025-12-30	8.530	8.610	8.520	8.600	8.489	6,525,600
2025-12-29	8.550	8.590	8.530	8.560	8.449	3,556,300
2025-12-26	8.690	8.690	8.550	8.590	8.479	3,556,500
2025-12-24	8.640	8.690	8.570	8.670	8.558	7,495,800
2025-12-23	8.620	8.640	8.560	8.620	8.509	5,397,600
2025-12-22	8.520	8.620	8.500	8.620	8.509	8,038,200
2025-12-19	8.500	8.580	8.460	8.520	8.410	7,575,400
2025-12-18	8.590	8.590	8.320	8.500	8.390	5,515,100
2025-12-17	8.670	8.690	8.520	8.590	8.479	6,405,000
2025-12-16	8.700	8.760	8.630	8.720	8.607	9,711,100
2025-12-15	8.610	8.700	8.560	8.700	8.588	13,279,600
2025-12-12	8.400	8.700	8.390	8.610	8.499	4,160,200
2025-12-11	8.410	8.420	8.330	8.400	8.292	4,630,000
2025-12-10	8.530	8.530	8.390	8.400	8.292	2,084,900
2025-12-09	8.910	8.910	8.410	8.530	8.420	4,840,800
2025-12-08	8.400	8.560	8.330	8.510	8.400	4,483,900
2025-12-05	8.310	8.420	8.240	8.400	8.292	6,920,500
2025-12-04	8.340	8.360	8.280	8.310	8.203	7,805,500
2025-12-03	8.300	8.380	8.220	8.270	8.163	4,662,600
2025-12-02	8.400	8.460	8.340	8.360	8.252	9,270,900
2025-12-01	8.200	8.420	8.200	8.400	8.292	5,040,000
2025-11-28	8.230	8.320	8.230	8.260	8.153	6,815,900
2025-11-27	8.070	8.400	8.070	8.230	8.124	11,601,800
2025-11-26	8.100	8.160	8.060	8.070	7.966	6,766,100
2025-11-25	8.110	8.140	8.010	8.040	7.936	7,229,800
2025-11-24	8.080	8.160	7.940	8.080	7.976	15,002,500
2025-11-21	8.130	8.180	8.050	8.120	8.015	6,744,600
2025-11-20	8.250	8.270	8.090	8.130	8.025	8,253,200
2025-11-19	8.070	8.340	8.070	8.250	8.143	11,401,900
2025-11-18	8.200	8.230	8.150	8.200	8.094	15,985,900
2025-11-17	8.260	8.310	8.200	8.200	8.094	11,473,100
2025-11-14	8.260	8.310	8.250	8.270	8.163	9,323,200
2025-11-13	8.220	8.300	8.220	8.250	8.143	6,027,600
2025-11-12	8.300	8.340	8.220	8.240	8.134	6,511,800
2025-11-11	8.220	8.350	8.220	8.300	8.193	8,129,200
2025-11-10	8.230	8.320	8.220	8.220	8.114	5,572,400
2025-11-07	8.220	8.290	8.220	8.280	8.173	10,331,500
2025-11-06	8.300	8.300	8.220	8.220	8.114	8,004,200
2025-11-05	8.280	8.370	8.190	8.280	8.173	13,645,900
2025-11-04	8.400	8.400	8.190	8.280	8.173	13,264,600
2025-11-03	8.250	8.430	8.170	8.350	8.242	5,942,600
2025-10-31	8.200	8.250	8.170	8.250	8.143	10,339,000
2025-10-30	8.250	8.420	8.180	8.200	8.094	6,027,300
2025-10-29	8.340	8.340	8.210	8.250	8.143	6,925,400
2025-10-28	8.350	8.380	8.280	8.280	8.173	8,446,900

← NewerPage 4 of 21 · 1,223 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.