IHH Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	6.890	6.950	6.860	6.870	6.736	2,758,300
2025-04-28	6.880	6.920	6.830	6.890	6.756	2,568,400
2025-04-25	6.830	6.900	6.830	6.870	6.736	3,128,100
2025-04-24	6.820	6.890	6.820	6.880	6.746	3,083,400
2025-04-23	6.850	6.880	6.830	6.860	6.726	3,519,800
2025-04-22	6.890	6.890	6.800	6.840	6.707	2,047,800
2025-04-21	6.800	6.950	6.800	6.890	6.756	4,087,000
2025-04-18	6.770	6.910	6.770	6.890	6.756	578,100
2025-04-17	6.800	6.880	6.800	6.850	6.716	2,481,500
2025-04-16	6.850	6.910	6.760	6.820	6.687	3,808,300
2025-04-15	6.740	6.840	6.740	6.810	6.677	6,693,500
2025-04-14	6.800	6.880	6.710	6.780	6.648	3,579,100
2025-04-11	6.680	6.880	6.680	6.800	6.667	6,473,300
2025-04-10	6.800	6.880	6.720	6.800	6.667	5,350,600
2025-04-09	6.730	6.790	6.580	6.710	6.579	14,033,300
2025-04-08	6.660	6.750	6.530	6.730	6.599	5,994,600
2025-04-07	6.770	6.790	6.500	6.710	6.579	7,580,300
2025-04-04	6.750	6.850	6.720	6.790	6.658	5,176,900
2025-04-03	6.860	6.960	6.720	6.750	6.618	2,420,900
2025-04-02	6.870	6.950	6.800	6.890	6.756	4,365,800
2025-03-28	6.960	6.970	6.880	6.920	6.785	1,917,200
2025-03-27	6.850	6.960	6.850	6.910	6.775	9,063,100
2025-03-26	6.900	6.960	6.870	6.870	6.682	9,741,900
2025-03-25	6.950	6.990	6.790	6.900	6.711	8,032,600
2025-03-24	7.020	7.020	6.890	6.950	6.760	6,963,300
2025-03-21	6.770	6.950	6.750	6.900	6.711	13,699,100
2025-03-20	7.100	7.100	6.720	6.770	6.585	14,151,300
2025-03-19	7.070	7.140	7.050	7.100	6.906	6,428,600
2025-03-17	7.100	7.170	7.080	7.090	6.896	8,452,800
2025-03-14	7.100	7.140	7.090	7.100	6.906	7,853,100
2025-03-13	7.100	7.170	7.020	7.110	6.916	11,638,900
2025-03-12	7.240	7.300	7.010	7.100	6.906	7,555,000
2025-03-11	7.250	7.310	7.170	7.240	7.042	6,044,300
2025-03-10	7.210	7.330	7.210	7.300	7.100	4,429,800
2025-03-07	7.400	7.400	7.260	7.260	7.061	9,937,600
2025-03-06	7.370	7.440	7.360	7.360	7.159	5,719,200
2025-03-05	7.360	7.420	7.340	7.370	7.168	5,066,100
2025-03-04	7.420	7.450	7.350	7.350	7.149	5,203,400
2025-03-03	7.450	7.450	7.320	7.420	7.217	1,473,600
2025-02-28	7.310	7.450	7.280	7.450	7.246	15,126,700
2025-02-27	7.260	7.310	7.260	7.310	7.110	3,189,700
2025-02-26	7.320	7.320	7.290	7.300	7.100	6,024,000
2025-02-25	7.210	7.320	7.210	7.310	7.110	6,537,200
2025-02-24	7.230	7.270	7.220	7.250	7.052	4,172,800
2025-02-21	7.210	7.280	7.210	7.260	7.061	2,638,700
2025-02-20	7.250	7.260	7.160	7.210	7.013	5,428,800
2025-02-19	7.300	7.300	7.200	7.210	7.013	3,167,400
2025-02-18	7.260	7.300	7.260	7.280	7.081	3,632,900
2025-02-17	7.280	7.300	7.220	7.250	7.052	2,932,000
2025-02-14	7.250	7.290	7.220	7.270	7.071	3,765,600
2025-02-13	7.280	7.320	7.180	7.210	7.013	9,054,400
2025-02-12	7.240	7.300	7.200	7.280	7.081	5,259,100
2025-02-10	7.260	7.280	7.240	7.240	7.042	2,888,100
2025-02-07	7.270	7.300	7.230	7.250	7.052	3,966,500
2025-02-06	7.240	7.260	7.240	7.250	7.052	4,693,500
2025-02-05	7.200	7.240	7.200	7.240	7.042	3,991,200
2025-02-04	7.120	7.230	7.120	7.200	7.003	5,828,900
2025-02-03	7.160	7.180	7.120	7.170	6.974	2,697,600
2025-01-31	7.150	7.160	7.080	7.160	6.964	4,697,300
2025-01-28	7.190	7.230	7.080	7.150	6.954	3,199,700

← NewerPage 7 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.