Skip to main content
IHH Healthcare Berhad (KLSE:IHH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
8.40
+0.09 (1.08%)
At close: Dec 5, 2025

IHH Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20258.108.137.938.108.10-29,797,200
Oct 8, 20258.248.247.958.108.10-1.10%24,955,100
Oct 7, 20258.358.358.128.198.19-1.92%8,346,800
Oct 6, 20258.138.418.118.358.352.71%26,240,000
Oct 3, 202510.4810.488.138.138.13-1.57%7,946,100
Oct 2, 20257.968.307.968.268.264.03%40,232,800
Oct 1, 20257.558.007.517.947.945.17%21,165,400
Sep 30, 20257.557.617.507.557.55-14,379,700
Sep 29, 20257.557.607.427.557.550.67%7,779,500
Sep 26, 20257.377.547.357.507.451.76%22,482,300
Sep 25, 20257.387.397.357.377.320.14%9,285,800
Sep 24, 20257.367.377.327.367.31-20,110,400
Sep 23, 20257.367.387.327.367.31-7,234,500
Sep 22, 20257.397.397.347.367.310.41%4,061,500
Sep 19, 20257.317.397.317.337.280.27%9,205,300
Sep 18, 20257.317.337.227.317.26-0.68%6,098,400
Sep 17, 20257.457.457.267.367.311.52%8,049,500
Sep 12, 20257.177.277.157.257.201.40%9,116,500
Sep 11, 20257.107.167.107.157.100.70%5,401,000
Sep 10, 20256.947.126.927.107.052.31%7,012,600
Sep 9, 20256.946.946.916.946.890.29%3,305,500
Sep 8, 20256.916.966.906.926.870.14%2,937,500
Sep 4, 20256.916.926.896.916.86-2,908,800
Sep 3, 20256.806.926.766.916.861.62%4,630,300
Sep 2, 20256.786.906.756.806.750.15%3,534,200
Aug 29, 20256.816.816.736.796.74-7,859,200
Aug 28, 20256.796.816.786.796.74-10,527,100
Aug 27, 20256.756.806.756.796.740.30%8,216,000
Aug 26, 20256.846.846.726.776.72-0.29%11,758,900
Aug 25, 20256.846.886.786.796.74-0.73%9,280,700
Aug 22, 20256.856.886.816.846.790.44%2,164,300
Aug 21, 20256.886.896.736.816.76-1.02%5,639,000
Aug 20, 20256.856.896.846.886.830.44%3,097,800
Aug 19, 20256.806.886.806.856.800.44%3,794,500
Aug 18, 20256.856.896.816.826.77-6,725,200
Aug 15, 20256.906.906.826.826.77-1.16%8,166,300
Aug 14, 20256.956.986.896.906.85-0.14%5,795,100
Aug 13, 20256.826.936.826.916.861.32%26,646,800
Aug 12, 20256.956.966.826.826.77-2.01%5,244,900
Aug 11, 20256.916.976.896.966.91-1,490,900
Aug 8, 20256.916.976.916.966.910.14%2,035,700
Aug 7, 20256.956.966.876.956.90-3,125,300
Aug 6, 20256.856.966.856.956.901.46%6,990,600
Aug 5, 20256.686.876.686.856.802.24%7,077,600
Aug 4, 20256.656.746.616.706.660.30%3,686,300
Aug 1, 20256.656.706.636.686.640.45%1,772,600
Jul 31, 20256.706.706.626.656.610.30%5,337,200
Jul 30, 20256.616.666.576.636.590.45%5,300,800
Jul 29, 20256.666.726.606.606.56-0.90%5,199,900
Jul 28, 20256.706.706.656.666.62-1,410,200
Jul 25, 20256.656.706.646.666.620.15%4,207,600
Jul 24, 20256.606.696.606.656.610.45%10,307,100
Jul 23, 20256.596.626.586.626.580.30%6,513,400
Jul 22, 20256.636.636.576.606.56-0.45%3,846,400
Jul 21, 20256.576.636.536.636.590.91%1,801,700
Jul 18, 20256.536.596.536.576.530.61%3,603,700
Jul 17, 20256.536.556.426.536.490.15%3,572,600
Jul 16, 20256.586.586.516.526.48-0.91%2,459,200
Jul 15, 20256.586.596.546.586.54-0.15%4,670,400
Jul 14, 20256.546.606.546.596.550.15%3,731,300