IHH Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	8.340	8.400	8.300	8.350	8.242	7,061,800
2025-10-24	8.330	8.370	8.310	8.330	8.222	7,666,800
2025-10-23	8.320	8.450	8.310	8.330	8.222	7,183,200
2025-10-22	8.250	8.330	8.250	8.320	8.213	12,360,700
2025-10-21	8.400	8.400	8.200	8.300	8.193	8,762,700
2025-10-17	8.060	8.330	8.060	8.300	8.193	11,581,600
2025-10-16	8.100	8.100	7.990	8.040	7.936	4,965,500
2025-10-15	8.000	8.120	7.950	8.070	7.966	18,972,900
2025-10-14	7.980	8.130	7.960	8.050	7.946	21,611,699
2025-10-13	7.960	8.020	7.890	7.990	7.887	16,578,699
2025-10-10	8.100	8.160	7.970	7.990	7.887	11,926,100
2025-10-09	8.100	8.130	7.930	8.100	7.995	29,797,199
2025-10-08	8.240	8.240	7.950	8.100	7.995	24,955,100
2025-10-07	8.350	8.350	8.120	8.190	8.084	8,346,800
2025-10-06	8.130	8.410	8.110	8.350	8.242	26,240,000
2025-10-03	10.480	10.480	8.130	8.130	8.025	7,946,100
2025-10-02	7.960	8.300	7.960	8.260	8.153	40,232,801
2025-10-01	7.550	8.000	7.510	7.940	7.837	21,165,400
2025-09-30	7.550	7.610	7.500	7.550	7.452	14,379,700
2025-09-29	7.550	7.600	7.420	7.550	7.452	7,779,500
2025-09-26	7.370	7.540	7.350	7.500	7.354	22,482,301
2025-09-25	7.380	7.390	7.350	7.370	7.226	9,285,800
2025-09-24	7.360	7.370	7.320	7.360	7.217	20,110,400
2025-09-23	7.360	7.380	7.320	7.360	7.217	7,234,500
2025-09-22	7.390	7.390	7.340	7.360	7.217	4,061,500
2025-09-19	7.310	7.390	7.310	7.330	7.187	9,205,300
2025-09-18	7.310	7.330	7.220	7.310	7.167	6,098,400
2025-09-17	7.450	7.450	7.260	7.360	7.217	8,049,500
2025-09-12	7.170	7.270	7.150	7.250	7.109	9,116,500
2025-09-11	7.100	7.160	7.100	7.150	7.011	5,401,000
2025-09-10	6.940	7.120	6.920	7.100	6.962	7,012,600
2025-09-09	6.940	6.940	6.910	6.940	6.805	3,305,500
2025-09-08	6.910	6.960	6.900	6.920	6.785	2,937,500
2025-09-04	6.910	6.920	6.890	6.910	6.775	2,908,800
2025-09-03	6.800	6.920	6.760	6.910	6.775	4,630,300
2025-09-02	6.780	6.900	6.750	6.800	6.667	3,534,200
2025-08-29	6.810	6.810	6.730	6.790	6.658	7,859,200
2025-08-28	6.790	6.810	6.780	6.790	6.658	10,527,100
2025-08-27	6.750	6.800	6.750	6.790	6.658	8,216,000
2025-08-26	6.840	6.840	6.720	6.770	6.638	11,758,900
2025-08-25	6.840	6.880	6.780	6.790	6.658	9,280,700
2025-08-22	6.850	6.880	6.810	6.840	6.707	2,164,300
2025-08-21	6.880	6.890	6.730	6.810	6.677	5,639,000
2025-08-20	6.850	6.890	6.840	6.880	6.746	3,097,800
2025-08-19	6.800	6.880	6.800	6.850	6.716	3,794,500
2025-08-18	6.850	6.890	6.810	6.820	6.687	6,725,200
2025-08-15	6.900	6.900	6.820	6.820	6.687	8,166,300
2025-08-14	6.950	6.980	6.890	6.900	6.765	5,795,100
2025-08-13	6.820	6.930	6.820	6.910	6.775	26,646,801
2025-08-12	6.950	6.960	6.820	6.820	6.687	5,244,900
2025-08-11	6.910	6.970	6.890	6.960	6.824	1,490,900
2025-08-08	6.910	6.970	6.910	6.960	6.824	2,035,700
2025-08-07	6.950	6.960	6.870	6.950	6.815	3,125,300
2025-08-06	6.850	6.960	6.850	6.950	6.815	6,990,600
2025-08-05	6.680	6.870	6.680	6.850	6.716	7,077,600
2025-08-04	6.650	6.740	6.610	6.700	6.569	3,686,300
2025-08-01	6.650	6.700	6.630	6.680	6.550	1,772,600
2025-07-31	6.700	6.700	6.620	6.650	6.520	5,337,200
2025-07-30	6.610	6.660	6.570	6.630	6.501	5,300,800
2025-07-29	6.660	6.720	6.600	6.600	6.471	5,199,900

← NewerPage 5 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.