IHH Healthcare Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.990 | 8.010 | 7.900 | 7.900 | 7.900 | 1,175,100 |
| 2026-10-16 | 7.980 | 8.030 | 7.900 | 8.000 | 8.000 | 1,811,900 |
| 2026-10-15 | 7.950 | 8.070 | 7.950 | 7.980 | 7.980 | 4,763,000 |
| 2026-10-14 | 7.980 | 8.140 | 7.970 | 8.010 | 8.010 | 3,351,700 |
| 2026-10-13 | 7.890 | 8.000 | 7.880 | 7.980 | 7.980 | 2,348,000 |
| 2026-10-12 | 7.870 | 7.930 | 7.840 | 7.900 | 7.900 | 1,149,000 |
| 2026-10-09 | 7.950 | 7.950 | 7.840 | 7.900 | 7.900 | 2,065,300 |
| 2026-10-08 | 7.860 | 7.900 | 7.840 | 7.880 | 7.880 | 6,609,000 |
| 2026-10-07 | 7.950 | 7.950 | 7.860 | 7.900 | 7.900 | 6,306,800 |
| 2026-10-06 | 7.760 | 7.910 | 7.760 | 7.910 | 7.910 | 2,522,800 |
| 2026-10-05 | 7.710 | 7.860 | 7.700 | 7.760 | 7.760 | 2,348,900 |
| 2026-10-02 | 7.700 | 7.900 | 7.670 | 7.800 | 7.800 | 3,003,900 |
| 2026-10-01 | 7.830 | 7.830 | 7.640 | 7.700 | 7.700 | 4,212,500 |
| 2026-09-30 | 7.870 | 7.960 | 7.830 | 7.830 | 7.830 | 7,814,100 |
| 2026-09-29 | 7.900 | 8.000 | 7.800 | 7.870 | 7.870 | 5,741,800 |
| 2026-09-28 | 8.140 | 8.140 | 7.900 | 8.010 | 7.955 | 3,320,400 |
| 2026-09-25 | 8.110 | 8.110 | 7.960 | 8.030 | 7.975 | 1,543,700 |
| 2026-09-24 | 7.860 | 8.140 | 7.860 | 8.060 | 8.005 | 4,324,100 |
| 2026-09-23 | 8.050 | 8.150 | 7.890 | 8.000 | 7.945 | 2,799,700 |
| 2026-09-22 | 7.620 | 8.030 | 7.620 | 8.000 | 7.945 | 6,221,300 |
| 2026-09-21 | 7.560 | 7.660 | 7.560 | 7.620 | 7.568 | 3,745,500 |
Page 1 of 1 · 21 trading days
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.