IHH Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	6.700	6.700	6.650	6.660	6.530	1,410,200
2025-07-25	6.650	6.700	6.640	6.660	6.530	4,207,600
2025-07-24	6.600	6.690	6.600	6.650	6.520	10,307,100
2025-07-23	6.590	6.620	6.580	6.620	6.491	6,513,400
2025-07-22	6.630	6.630	6.570	6.600	6.471	3,846,400
2025-07-21	6.570	6.630	6.530	6.630	6.501	1,801,700
2025-07-18	6.530	6.590	6.530	6.570	6.442	3,603,700
2025-07-17	6.530	6.550	6.420	6.530	6.403	3,572,600
2025-07-16	6.580	6.580	6.510	6.520	6.393	2,459,200
2025-07-15	6.580	6.590	6.540	6.580	6.452	4,670,400
2025-07-14	6.540	6.600	6.540	6.590	6.462	3,731,300
2025-07-11	6.650	6.650	6.530	6.580	6.452	4,634,900
2025-07-10	6.660	6.700	6.530	6.650	6.520	3,335,800
2025-07-09	6.700	6.700	6.660	6.670	6.540	1,417,700
2025-07-08	6.700	6.720	6.680	6.700	6.569	2,233,800
2025-07-07	6.750	6.750	6.710	6.720	6.589	1,644,700
2025-07-04	6.820	6.830	6.740	6.750	6.618	2,298,800
2025-07-03	6.830	6.890	6.820	6.850	6.716	3,874,000
2025-07-02	6.800	6.830	6.790	6.830	6.697	3,274,300
2025-07-01	6.820	6.820	6.750	6.800	6.667	1,349,200
2025-06-30	6.730	6.840	6.670	6.820	6.687	7,241,200
2025-06-26	6.700	6.770	6.680	6.720	6.589	2,382,900
2025-06-25	6.600	6.750	6.600	6.700	6.569	6,246,300
2025-06-24	6.800	6.840	6.590	6.590	6.462	2,477,800
2025-06-23	6.770	6.870	6.760	6.850	6.716	2,185,400
2025-06-20	6.840	6.870	6.800	6.850	6.716	10,236,000
2025-06-19	6.830	6.860	6.830	6.850	6.716	5,137,500
2025-06-18	6.900	6.900	6.800	6.850	6.716	9,915,800
2025-06-17	6.900	6.910	6.840	6.890	6.756	1,739,000
2025-06-16	6.900	6.930	6.890	6.910	6.775	4,194,500
2025-06-13	6.880	6.900	6.870	6.900	6.765	6,785,900
2025-06-12	6.880	6.950	6.870	6.900	6.765	4,931,100
2025-06-11	6.900	6.900	6.830	6.860	6.726	8,826,300
2025-06-10	6.900	6.900	6.890	6.890	6.756	2,149,800
2025-06-09	6.870	6.900	6.830	6.900	6.765	2,978,700
2025-06-06	6.900	6.920	6.860	6.860	6.726	1,949,400
2025-06-05	6.790	6.890	6.770	6.880	6.746	3,966,500
2025-06-04	6.800	6.800	6.750	6.790	6.658	5,068,500
2025-06-03	6.810	6.900	6.740	6.750	6.618	7,681,700
2025-05-30	6.810	6.930	6.790	6.900	6.765	16,008,500
2025-05-29	6.910	6.920	6.840	6.910	6.775	3,326,400
2025-05-28	6.900	6.910	6.900	6.910	6.775	3,992,800
2025-05-27	6.900	6.900	6.830	6.900	6.765	2,993,700
2025-05-26	6.880	6.910	6.870	6.910	6.775	1,382,600
2025-05-23	6.890	6.910	6.840	6.900	6.765	1,346,600
2025-05-22	6.930	6.960	6.880	6.880	6.746	3,173,200
2025-05-21	6.990	7.000	6.950	6.960	6.824	5,021,700
2025-05-20	7.000	7.000	6.950	6.950	6.815	6,597,100
2025-05-19	7.010	7.030	6.920	6.990	6.854	3,718,400
2025-05-16	7.030	7.040	6.990	7.010	6.873	4,920,500
2025-05-15	7.060	7.080	7.010	7.030	6.893	3,444,100
2025-05-14	7.050	7.090	7.040	7.060	6.922	6,906,900
2025-05-13	7.050	7.090	7.010	7.050	6.913	9,271,700
2025-05-09	7.000	7.010	6.960	7.010	6.873	3,258,200
2025-05-08	7.000	7.040	6.930	7.010	6.873	8,117,900
2025-05-07	7.000	7.060	6.990	7.000	6.864	7,195,400
2025-05-06	7.000	7.020	6.970	7.000	6.864	4,519,000
2025-05-05	7.050	7.090	6.910	7.000	6.864	6,860,800
2025-05-02	6.900	7.060	6.900	7.050	6.913	5,441,500
2025-04-30	6.940	6.940	6.880	6.920	6.785	4,862,000

← NewerPage 6 of 21 · 1,226 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.