IHH Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	7.340	7.340	7.210	7.250	7.052	14,891,100
2024-10-29	7.360	7.360	7.260	7.290	7.091	7,023,100
2024-10-28	7.550	7.560	7.320	7.360	7.159	4,744,300
2024-10-25	7.400	7.560	7.370	7.500	7.295	11,069,700
2024-10-24	7.200	7.440	7.200	7.410	7.207	12,381,000
2024-10-23	7.230	7.250	7.200	7.210	7.013	5,358,900
2024-10-22	7.260	7.290	7.200	7.230	7.032	10,889,400
2024-10-21	7.200	7.200	7.150	7.200	7.003	3,901,800
2024-10-18	7.200	7.210	7.180	7.190	6.993	8,478,700
2024-10-17	7.200	7.220	7.190	7.200	7.003	7,768,500
2024-10-16	7.280	7.280	7.150	7.200	7.003	3,955,900
2024-10-15	7.280	7.280	7.240	7.270	7.071	6,005,400
2024-10-14	7.250	7.290	7.210	7.250	7.052	2,903,700
2024-10-11	7.260	7.290	7.200	7.250	7.052	3,413,200
2024-10-10	7.250	7.320	7.220	7.260	7.061	6,139,800
2024-10-09	7.250	7.250	7.190	7.220	7.023	5,276,100
2024-10-08	7.220	7.280	7.160	7.250	7.052	7,603,000
2024-10-07	7.220	7.300	7.200	7.220	7.023	6,833,100
2024-10-04	7.280	7.280	7.110	7.220	7.023	5,628,700
2024-10-03	7.240	7.270	7.170	7.240	7.042	3,877,200
2024-10-02	7.270	7.370	7.190	7.240	7.042	8,487,900
2024-10-01	7.160	7.290	7.130	7.240	7.042	5,169,200
2024-09-30	7.200	7.250	7.100	7.160	6.964	9,715,300
2024-09-27	7.170	7.200	7.040	7.200	7.003	8,773,700
2024-09-26	7.150	7.230	7.090	7.150	6.911	5,276,200
2024-09-25	7.140	7.190	7.060	7.140	6.901	7,289,900
2024-09-24	7.120	7.140	7.060	7.110	6.872	7,950,600
2024-09-23	7.100	7.120	7.060	7.110	6.872	4,893,400
2024-09-20	7.190	7.200	7.070	7.100	6.862	14,984,300
2024-09-19	7.120	7.180	7.090	7.150	6.911	13,147,100
2024-09-18	7.040	7.120	7.030	7.110	6.872	12,726,200
2024-09-17	6.950	7.250	6.910	7.050	6.814	23,099,699
2024-09-13	6.650	6.830	6.640	6.780	6.553	9,562,400
2024-09-12	6.750	6.770	6.630	6.650	6.427	9,341,100
2024-09-11	6.860	6.900	6.690	6.750	6.524	10,657,700
2024-09-10	6.720	6.920	6.720	6.860	6.630	21,848,301
2024-09-09	6.670	6.740	6.580	6.720	6.495	15,169,300
2024-09-06	6.490	6.650	6.440	6.600	6.379	13,806,900
2024-09-05	6.410	6.510	6.410	6.440	6.224	16,701,801
2024-09-04	6.360	6.410	6.360	6.390	6.176	5,152,200
2024-09-03	6.380	6.390	6.350	6.380	6.166	5,456,300
2024-09-02	6.270	6.380	6.270	6.350	6.137	5,241,700
2024-08-30	6.350	6.350	6.250	6.270	6.060	16,984,600
2024-08-29	6.330	6.370	6.280	6.290	6.079	3,358,900
2024-08-28	6.310	6.340	6.280	6.310	6.099	5,288,500
2024-08-27	6.320	6.320	6.290	6.300	6.089	3,457,200
2024-08-26	6.310	6.330	6.290	6.310	6.099	2,844,200
2024-08-23	6.350	6.350	6.300	6.330	6.118	4,511,600
2024-08-22	6.330	6.330	6.290	6.320	6.108	4,736,400
2024-08-21	6.350	6.360	6.310	6.320	6.108	5,045,100
2024-08-20	6.290	6.360	6.220	6.320	6.108	3,739,400
2024-08-19	6.300	6.300	6.250	6.270	6.060	8,174,000
2024-08-16	6.310	6.310	6.240	6.300	6.089	2,077,800
2024-08-15	6.290	6.310	6.280	6.300	6.089	3,724,200
2024-08-14	6.250	6.310	6.250	6.290	6.079	3,048,200
2024-08-13	6.250	6.290	6.220	6.280	6.070	2,579,300
2024-08-12	6.220	6.280	6.220	6.250	6.041	2,775,000
2024-08-09	6.220	6.240	6.180	6.220	6.012	4,493,700
2024-08-08	6.200	6.250	6.170	6.190	5.983	3,640,600
2024-08-07	6.210	6.270	6.210	6.220	6.012	3,392,300

← NewerPage 9 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.