Skip to main content
IHH Healthcare Berhad (KLSE:IHH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
8.90
-0.08 (-0.89%)
At close: Mar 6, 2026

IHH Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.989.048.878.908.90-0.89%4,176,700
Mar 5, 20268.989.008.968.988.980.22%3,790,300
Mar 4, 20268.979.078.948.968.96-0.11%6,781,500
Mar 3, 20268.899.118.898.978.970.22%12,750,900
Mar 2, 20268.999.108.908.958.95-1.86%7,965,100
Feb 27, 20269.029.128.889.129.121.11%10,275,900
Feb 26, 20269.029.088.959.029.020.22%10,088,000
Feb 25, 20269.089.148.999.009.00-0.88%6,102,600
Feb 24, 20269.019.128.949.089.080.89%10,369,700
Feb 23, 20268.899.138.839.009.001.81%8,103,200
Feb 20, 20268.918.948.748.848.84-0.79%6,006,100
Feb 19, 20269.009.008.828.918.911.02%4,042,100
Feb 16, 20268.858.858.738.828.82-0.11%1,451,800
Feb 13, 20268.738.838.698.838.831.15%4,256,200
Feb 12, 20268.738.838.688.738.73-0.23%3,364,600
Feb 11, 20268.808.888.718.758.75-0.23%4,868,800
Feb 10, 20268.958.978.748.778.77-1.90%3,783,900
Feb 9, 20268.968.968.808.948.941.59%3,921,300
Feb 6, 20268.768.878.718.808.800.34%3,610,200
Feb 5, 20268.918.958.678.778.77-2.12%3,236,600
Feb 4, 20268.809.048.808.968.960.90%6,285,900
Feb 3, 20269.589.588.888.888.88-0.89%6,001,100
Jan 30, 20268.889.048.798.968.961.13%5,499,700
Jan 29, 20269.099.098.778.868.86-1.77%7,014,200
Jan 28, 20268.759.078.679.029.023.56%7,622,300
Jan 27, 20268.728.758.628.718.710.58%13,281,000
Jan 26, 20268.508.718.508.668.660.70%4,610,600
Jan 23, 20268.498.628.438.608.601.30%5,274,900
Jan 22, 20268.508.558.468.498.490.35%5,793,900
Jan 21, 20268.408.508.318.468.460.59%4,051,500
Jan 20, 20268.348.508.348.418.41-3,691,000
Jan 19, 20268.388.418.308.418.410.36%1,995,100
Jan 16, 20268.418.488.318.388.38-0.59%8,999,700
Jan 15, 20268.458.508.408.438.43-0.24%2,898,900
Jan 14, 20268.548.568.398.458.45-1.05%4,892,000
Jan 13, 20268.558.588.528.548.54-0.12%3,665,000
Jan 12, 20268.538.618.518.558.550.23%4,992,300
Jan 9, 20268.548.638.488.538.53-0.12%3,055,300
Jan 8, 20268.578.618.498.548.54-0.47%2,281,500
Jan 7, 20268.658.698.558.588.58-0.81%3,825,300
Jan 6, 20268.758.758.638.658.65-1.14%1,499,900
Jan 5, 20268.608.808.598.758.751.74%5,902,300
Jan 2, 20268.718.718.568.608.60-1.71%1,930,700
Dec 31, 20258.578.758.558.758.751.74%8,404,400
Dec 30, 20258.538.618.528.608.600.47%6,525,600
Dec 29, 20258.558.598.538.568.56-0.35%3,556,300
Dec 26, 20258.698.698.558.598.59-0.92%3,556,500
Dec 24, 20258.648.698.578.678.670.58%7,495,800
Dec 23, 20258.628.648.568.628.62-5,397,600
Dec 22, 20258.528.628.508.628.621.17%8,038,200
Dec 19, 20258.508.588.468.528.520.24%7,575,400
Dec 18, 20258.598.598.328.508.50-1.05%5,515,100
Dec 17, 20258.678.698.528.598.59-1.49%6,405,000
Dec 16, 20258.708.768.638.728.720.23%9,711,100
Dec 15, 20258.618.708.568.708.701.05%13,279,600
Dec 12, 20258.408.708.398.618.612.50%4,160,200
Dec 11, 20258.418.428.338.408.40-4,630,000
Dec 10, 20258.538.538.398.408.40-1.52%2,084,900
Dec 9, 20258.918.918.418.538.530.24%4,840,800
Dec 8, 20258.408.568.338.518.511.31%4,483,900
Dec 5, 20258.318.428.248.408.401.08%6,920,500
Dec 4, 20258.348.368.288.318.310.48%7,805,500
Dec 3, 20258.308.388.228.278.27-1.08%4,662,600
Dec 2, 20258.408.468.348.368.36-0.48%9,270,900
Dec 1, 20258.208.428.208.408.401.69%5,040,000
Nov 28, 20258.238.328.238.268.260.36%6,815,900
Nov 27, 20258.078.408.078.238.231.98%11,601,800
Nov 26, 20258.108.168.068.078.070.37%6,766,100
Nov 25, 20258.118.148.018.048.04-0.50%7,229,800
Nov 24, 20258.088.167.948.088.08-0.49%15,002,500
Nov 21, 20258.138.188.058.128.12-0.12%6,744,600
Nov 20, 20258.258.278.098.138.13-1.45%8,253,200
Nov 19, 20258.078.348.078.258.250.61%11,401,900
Nov 18, 20258.208.238.158.208.20-15,985,900
Nov 17, 20258.268.318.208.208.20-0.85%11,473,100
Nov 14, 20258.268.318.258.278.270.24%9,323,200
Nov 13, 20258.228.308.228.258.250.12%6,027,600
Nov 12, 20258.308.348.228.248.24-0.72%6,511,800
Nov 11, 20258.228.358.228.308.300.97%8,129,200
Nov 10, 20258.238.328.228.228.22-0.72%5,572,400
Nov 7, 20258.228.298.228.288.280.73%10,331,500
Nov 6, 20258.308.308.228.228.22-0.72%8,004,200
Nov 5, 20258.288.378.198.288.28-13,645,900
Nov 4, 20258.408.408.198.288.28-0.84%13,264,600
Nov 3, 20258.258.438.178.358.351.21%5,942,600
Oct 31, 20258.208.258.178.258.250.61%10,339,000
Oct 30, 20258.258.428.188.208.20-0.61%6,027,300
Oct 29, 20258.348.348.218.258.25-0.36%6,925,400
Oct 28, 20258.358.388.288.288.28-0.84%8,446,900
Oct 27, 20258.348.408.308.358.350.24%7,061,800
Oct 24, 20258.338.378.318.338.33-7,666,800
Oct 23, 20258.328.458.318.338.330.12%7,183,200
Oct 22, 20258.258.338.258.328.320.24%12,360,700
Oct 21, 20258.408.408.208.308.30-8,762,700
Oct 17, 20258.068.338.068.308.303.23%11,581,600
Oct 16, 20258.108.107.998.048.04-0.37%4,965,500
Oct 15, 20258.008.127.958.078.070.25%18,972,900
Oct 14, 20257.988.137.968.058.050.75%21,611,700
Oct 13, 20257.968.027.897.997.99-16,578,700
Oct 10, 20258.108.167.977.997.99-1.36%11,926,100