IHH Healthcare Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 7.160 | 7.250 | 7.160 | 7.230 | 7.032 | 7,392,000 |
| 2025-01-24 | 7.150 | 7.190 | 7.130 | 7.190 | 6.993 | 2,801,500 |
| 2025-01-23 | 7.180 | 7.180 | 7.150 | 7.170 | 6.974 | 3,418,900 |
| 2025-01-22 | 7.140 | 7.190 | 7.140 | 7.180 | 6.984 | 4,599,800 |
| 2025-01-21 | 7.110 | 7.180 | 7.110 | 7.160 | 6.964 | 3,709,200 |
| 2025-01-20 | 7.190 | 7.190 | 7.080 | 7.140 | 6.945 | 3,949,000 |
| 2025-01-17 | 7.090 | 7.150 | 7.060 | 7.150 | 6.954 | 5,180,700 |
| 2025-01-16 | 7.100 | 7.120 | 7.040 | 7.110 | 6.916 | 4,874,700 |
| 2025-01-15 | 7.070 | 7.120 | 7.040 | 7.100 | 6.906 | 5,042,300 |
| 2025-01-14 | 7.190 | 7.190 | 7.080 | 7.080 | 6.886 | 3,884,900 |
| 2025-01-13 | 7.050 | 7.160 | 7.050 | 7.100 | 6.906 | 2,298,400 |
| 2025-01-10 | 7.080 | 7.120 | 7.050 | 7.060 | 6.867 | 5,699,600 |
| 2025-01-09 | 7.200 | 7.230 | 7.040 | 7.040 | 6.847 | 3,106,000 |
| 2025-01-08 | 7.250 | 7.280 | 7.180 | 7.200 | 7.003 | 3,234,200 |
| 2025-01-07 | 7.300 | 7.300 | 7.190 | 7.200 | 7.003 | 7,734,100 |
| 2025-01-06 | 7.280 | 7.330 | 7.180 | 7.270 | 7.071 | 4,479,700 |
| 2025-01-03 | 7.300 | 7.320 | 7.250 | 7.280 | 7.081 | 5,315,100 |
| 2025-01-02 | 7.290 | 7.330 | 7.230 | 7.300 | 7.100 | 3,695,100 |
| 2024-12-31 | 7.230 | 7.330 | 7.180 | 7.300 | 7.100 | 2,537,400 |
| 2024-12-30 | 7.230 | 7.270 | 7.190 | 7.230 | 7.032 | 2,568,400 |
| 2024-12-27 | 7.200 | 7.260 | 7.190 | 7.230 | 7.032 | 2,510,500 |
| 2024-12-26 | 7.090 | 7.220 | 7.080 | 7.200 | 7.003 | 1,468,100 |
| 2024-12-24 | 7.020 | 7.080 | 7.020 | 7.080 | 6.886 | 1,771,000 |
| 2024-12-23 | 7.030 | 7.080 | 7.020 | 7.030 | 6.838 | 5,572,300 |
| 2024-12-20 | 7.100 | 7.130 | 7.030 | 7.030 | 6.838 | 7,431,300 |
| 2024-12-19 | 7.100 | 7.150 | 7.080 | 7.130 | 6.935 | 7,944,300 |
| 2024-12-18 | 7.140 | 7.140 | 7.050 | 7.130 | 6.935 | 10,126,200 |
| 2024-12-17 | 7.100 | 7.160 | 7.050 | 7.100 | 6.906 | 10,332,500 |
| 2024-12-16 | 7.130 | 7.170 | 7.060 | 7.150 | 6.954 | 8,111,700 |
| 2024-12-13 | 7.110 | 7.210 | 7.100 | 7.170 | 6.974 | 7,673,600 |
| 2024-12-12 | 7.130 | 7.180 | 6.970 | 7.170 | 6.974 | 12,486,300 |
| 2024-12-11 | 7.370 | 7.400 | 6.980 | 7.160 | 6.964 | 12,302,500 |
| 2024-12-10 | 7.420 | 7.490 | 7.390 | 7.440 | 7.237 | 6,866,700 |
| 2024-12-09 | 7.320 | 7.420 | 7.260 | 7.420 | 7.217 | 3,737,000 |
| 2024-12-06 | 7.330 | 7.350 | 7.260 | 7.320 | 7.120 | 7,182,300 |
| 2024-12-05 | 7.330 | 7.380 | 7.280 | 7.330 | 7.130 | 8,393,500 |
| 2024-12-04 | 7.170 | 7.320 | 7.170 | 7.300 | 7.100 | 12,850,900 |
| 2024-12-03 | 7.180 | 7.280 | 7.130 | 7.220 | 7.023 | 6,362,100 |
| 2024-12-02 | 7.280 | 7.280 | 7.120 | 7.200 | 7.003 | 5,911,200 |
| 2024-11-29 | 7.230 | 7.310 | 7.100 | 7.260 | 7.061 | 12,475,200 |
| 2024-11-28 | 7.230 | 7.330 | 7.220 | 7.230 | 7.032 | 4,183,000 |
| 2024-11-27 | 7.220 | 7.280 | 7.220 | 7.250 | 7.052 | 13,282,100 |
| 2024-11-26 | 7.080 | 7.280 | 7.040 | 7.210 | 7.013 | 16,225,600 |
| 2024-11-25 | 7.230 | 7.330 | 7.000 | 7.000 | 6.809 | 29,461,400 |
| 2024-11-22 | 7.220 | 7.230 | 7.170 | 7.190 | 6.993 | 8,280,600 |
| 2024-11-21 | 7.260 | 7.260 | 7.170 | 7.170 | 6.974 | 5,332,700 |
| 2024-11-20 | 7.260 | 7.270 | 7.240 | 7.260 | 7.061 | 3,868,700 |
| 2024-11-19 | 7.200 | 7.300 | 7.200 | 7.260 | 7.061 | 5,005,200 |
| 2024-11-18 | 7.230 | 7.260 | 7.210 | 7.220 | 7.023 | 6,257,300 |
| 2024-11-15 | 7.200 | 7.260 | 7.190 | 7.230 | 7.032 | 11,498,700 |
| 2024-11-14 | 7.200 | 7.290 | 7.190 | 7.200 | 7.003 | 10,222,400 |
| 2024-11-13 | 7.190 | 7.260 | 7.130 | 7.170 | 6.974 | 7,621,400 |
| 2024-11-12 | 7.200 | 7.230 | 7.180 | 7.190 | 6.993 | 9,171,400 |
| 2024-11-11 | 7.260 | 7.340 | 7.190 | 7.200 | 7.003 | 3,180,100 |
| 2024-11-08 | 7.300 | 7.300 | 7.190 | 7.210 | 7.013 | 2,745,100 |
| 2024-11-07 | 7.300 | 7.300 | 7.200 | 7.250 | 7.052 | 10,694,100 |
| 2024-11-06 | 7.310 | 7.320 | 7.250 | 7.260 | 7.061 | 7,638,400 |
| 2024-11-05 | 7.330 | 7.370 | 7.260 | 7.310 | 7.110 | 6,396,200 |
| 2024-11-04 | 7.300 | 7.340 | 7.230 | 7.330 | 7.130 | 4,461,000 |
| 2024-11-01 | 7.200 | 7.330 | 7.100 | 7.280 | 7.081 | 6,578,600 |
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.