Skip to main content
IHH Healthcare Berhad (KLSE:IHH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
8.81
+0.04 (0.46%)
At close: Apr 28, 2026

IHH Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.778.898.738.818.810.46%15,951,700
Apr 27, 20268.898.898.718.778.77-0.57%6,299,100
Apr 24, 20268.848.848.798.828.82-0.34%8,456,000
Apr 23, 20268.818.878.818.858.850.45%3,803,300
Apr 22, 20268.788.848.758.818.810.80%3,862,400
Apr 21, 20268.788.788.698.748.74-0.46%3,372,600
Apr 20, 20268.738.808.738.788.780.57%3,425,500
Apr 17, 20268.718.748.628.738.730.34%4,475,900
Apr 16, 20268.708.718.658.708.70-8,554,800
Apr 15, 20268.758.778.668.708.70-0.57%7,978,300
Apr 14, 20268.748.808.738.758.750.46%6,861,000
Apr 13, 20268.758.768.648.718.71-1.14%8,834,500
Apr 10, 20268.888.888.708.818.81-0.23%6,545,000
Apr 9, 20268.798.838.718.838.830.23%6,361,300
Apr 8, 20268.768.888.708.818.811.38%4,672,400
Apr 7, 20268.598.708.598.698.691.16%5,871,000
Apr 6, 20268.958.958.548.598.59-4.13%7,336,700
Apr 3, 20268.969.038.928.968.96-4,929,300
Apr 2, 20268.969.018.868.968.96-3,744,200
Apr 1, 20269.059.058.918.968.96-0.22%3,968,700
Mar 31, 20269.009.038.838.988.980.90%13,380,800
Mar 30, 20268.948.988.708.908.90-1.66%11,338,500
Mar 27, 20269.099.118.919.059.050.33%3,951,000
Mar 26, 20269.009.088.939.028.970.33%2,734,700
Mar 25, 20268.989.098.948.998.940.11%6,620,700
Mar 24, 20269.059.168.958.988.93-0.55%8,375,400
Mar 19, 20269.339.389.019.038.97-3.83%11,235,000
Mar 18, 20268.949.548.949.399.335.15%23,336,800
Mar 17, 20268.928.958.868.938.880.45%7,087,600
Mar 16, 20268.829.048.828.898.840.68%6,456,000
Mar 13, 20269.029.068.798.838.78-2.97%6,661,500
Mar 12, 20269.139.168.909.109.041.22%11,678,200
Mar 11, 20269.019.058.928.998.94-0.22%3,724,400
Mar 10, 20268.699.058.699.018.964.16%4,072,300
Mar 9, 20268.658.758.428.658.60-2.81%9,605,800
Mar 6, 20268.989.048.878.908.85-0.89%4,176,700
Mar 5, 20268.989.008.968.988.930.22%3,790,300
Mar 4, 20268.979.078.948.968.91-0.11%6,781,500
Mar 3, 20268.899.118.898.978.920.22%12,750,900
Mar 2, 20268.999.108.908.958.90-1.86%7,965,100
Feb 27, 20269.029.128.889.129.061.11%10,275,900
Feb 26, 20269.029.088.959.028.970.22%10,088,000
Feb 25, 20269.089.148.999.008.95-0.88%6,102,600
Feb 24, 20269.019.128.949.089.020.89%10,369,700
Feb 23, 20268.899.138.839.008.951.81%8,103,200
Feb 20, 20268.918.948.748.848.79-0.79%6,006,100
Feb 19, 20269.009.008.828.918.861.02%4,042,100
Feb 16, 20268.858.858.738.828.77-0.11%1,451,800
Feb 13, 20268.738.838.698.838.781.15%4,256,200
Feb 12, 20268.738.838.688.738.68-0.23%3,364,600
Feb 11, 20268.808.888.718.758.70-0.23%4,868,800
Feb 10, 20268.958.978.748.778.72-1.90%3,783,900
Feb 9, 20268.968.968.808.948.891.59%3,921,300
Feb 6, 20268.768.878.718.808.750.34%3,610,200
Feb 5, 20268.918.958.678.778.72-2.12%3,236,600
Feb 4, 20268.809.048.808.968.910.90%6,285,900
Feb 3, 20269.589.588.888.888.83-0.89%6,001,100
Jan 30, 20268.889.048.798.968.911.13%5,499,700
Jan 29, 20269.099.098.778.868.81-1.77%7,014,200
Jan 28, 20268.759.078.679.028.973.56%7,622,300
Jan 27, 20268.728.758.628.718.660.58%13,281,000
Jan 26, 20268.508.718.508.668.610.70%4,610,600
Jan 23, 20268.498.628.438.608.551.30%5,274,900
Jan 22, 20268.508.558.468.498.440.35%5,793,900
Jan 21, 20268.408.508.318.468.410.59%4,051,500
Jan 20, 20268.348.508.348.418.36-3,691,000
Jan 19, 20268.388.418.308.418.360.36%1,995,100
Jan 16, 20268.418.488.318.388.33-0.59%8,999,700
Jan 15, 20268.458.508.408.438.38-0.24%2,898,900
Jan 14, 20268.548.568.398.458.40-1.05%4,892,000
Jan 13, 20268.558.588.528.548.49-0.12%3,665,000
Jan 12, 20268.538.618.518.558.500.23%4,992,300
Jan 9, 20268.548.638.488.538.48-0.12%3,055,300
Jan 8, 20268.578.618.498.548.49-0.47%2,281,500
Jan 7, 20268.658.698.558.588.53-0.81%3,825,300
Jan 6, 20268.758.758.638.658.60-1.14%1,499,900
Jan 5, 20268.608.808.598.758.701.74%5,902,300
Jan 2, 20268.718.718.568.608.55-1.71%1,930,700
Dec 31, 20258.578.758.558.758.701.74%8,404,400
Dec 30, 20258.538.618.528.608.550.47%6,525,600
Dec 29, 20258.558.598.538.568.51-0.35%3,556,300
Dec 26, 20258.698.698.558.598.54-0.92%3,556,500
Dec 24, 20258.648.698.578.678.620.58%7,495,800
Dec 23, 20258.628.648.568.628.57-5,397,600
Dec 22, 20258.528.628.508.628.571.17%8,038,200
Dec 19, 20258.508.588.468.528.470.24%7,575,400
Dec 18, 20258.598.598.328.508.45-1.05%5,515,100
Dec 17, 20258.678.698.528.598.54-1.49%6,405,000
Dec 16, 20258.708.768.638.728.670.23%9,711,100
Dec 15, 20258.618.708.568.708.651.05%13,279,600
Dec 12, 20258.408.708.398.618.562.50%4,160,200
Dec 11, 20258.418.428.338.408.35-4,630,000
Dec 10, 20258.538.538.398.408.35-1.52%2,084,900
Dec 9, 20258.918.918.418.538.480.24%4,840,800
Dec 8, 20258.408.568.338.518.461.31%4,483,900
Dec 5, 20258.318.428.248.408.351.08%6,920,500
Dec 4, 20258.348.368.288.318.260.48%7,805,500
Dec 3, 20258.308.388.228.278.22-1.08%4,662,600
Dec 2, 20258.408.468.348.368.31-0.48%9,270,900
Dec 1, 20258.208.428.208.408.351.69%5,040,000