Skip to main content
IHH Healthcare Berhad (SGX:Q0F)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.750
-0.130 (-4.51%)
Mar 9, 2026, 10:32 AM SGT

IHH Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.892.892.872.882.88-0.69%4,900
Mar 5, 20262.902.902.902.902.90-0.68%2,000
Mar 4, 20262.892.932.832.922.921.04%25,400
Mar 3, 20262.882.902.882.892.89-14,600
Mar 2, 20262.922.922.892.892.89-1.03%25,200
Feb 27, 20262.942.942.912.922.92-0.68%2,300
Feb 26, 20262.972.972.942.942.94-1.01%2,900
Feb 25, 20262.942.972.932.972.971.02%6,100
Feb 24, 20262.932.942.932.942.94-10,400
Feb 23, 20262.922.952.922.942.941.38%24,800
Feb 19, 20262.842.902.842.902.902.47%12,400
Feb 16, 20262.792.832.792.832.831.43%1,100
Feb 13, 20262.802.852.792.792.79-0.36%7,700
Feb 12, 20262.752.852.752.802.80-0.71%4,900
Feb 11, 20262.822.832.812.822.82-0.35%19,100
Feb 10, 20262.882.992.832.832.83-1.74%5,500
Feb 9, 20262.832.892.832.882.882.49%10,000
Feb 6, 20262.812.832.732.812.81-1.75%49,000
Feb 5, 20262.902.902.832.862.86-1.38%6,400
Feb 4, 20262.902.902.902.902.90-900
Feb 3, 20262.903.002.872.902.900.69%26,600
Feb 2, 20262.882.902.882.882.88-6,900
Jan 30, 20262.852.892.742.882.880.35%14,600
Jan 29, 20262.892.892.822.872.87-0.69%26,500
Jan 28, 20262.782.892.782.892.893.96%50,700
Jan 27, 20262.762.782.752.782.781.09%95,700
Jan 26, 20262.722.752.722.752.751.10%15,600
Jan 23, 20262.722.722.682.722.72-23,900
Jan 22, 20262.762.762.722.722.72-1.45%1,100
Jan 21, 20262.672.762.632.762.764.94%22,000
Jan 20, 20262.642.642.632.632.63-0.75%1,500
Jan 19, 20262.622.652.622.652.650.38%5,100
Jan 16, 20262.642.652.642.642.64-0.38%1,500
Jan 15, 20262.702.702.652.652.651.92%17,700
Jan 14, 20262.602.702.602.602.60-40,600
Jan 13, 20262.692.692.602.602.60-5.11%73,000
Jan 12, 20262.702.742.702.742.741.86%1,200
Jan 9, 20262.692.692.692.692.690.75%1,300
Jan 8, 20262.712.712.602.672.67-1.84%26,700
Jan 7, 20262.712.732.712.722.720.37%5,900
Jan 6, 20262.752.752.712.712.71-1.81%11,400
Jan 5, 20262.682.762.682.762.762.60%20,000
Jan 2, 20262.702.702.692.692.69-0.37%8,800
Dec 31, 20252.702.702.702.702.700.75%1,100
Dec 30, 20252.692.692.682.682.68-0.74%2,500
Dec 29, 20252.682.702.682.702.700.75%4,900
Dec 26, 20252.692.692.682.682.68-1.11%4,100
Dec 24, 20252.702.712.702.712.71-1,500
Dec 23, 20252.762.762.702.712.712.65%16,700
Dec 22, 20252.692.702.642.642.64-1.12%94,600
Dec 19, 20252.662.672.662.672.670.75%2,400
Dec 18, 20252.712.712.652.652.65-2.21%5,000
Dec 17, 20252.742.742.712.712.71-1.09%600
Dec 16, 20252.692.742.692.742.741.86%20,700
Dec 15, 20252.702.722.692.692.69-0.37%11,100
Dec 12, 20252.652.702.652.702.701.89%39,500
Dec 11, 20252.652.652.652.652.650.76%3,900
Dec 10, 20252.522.652.522.632.63-0.75%5,700
Dec 9, 20252.652.652.652.652.65-2,800
Dec 8, 20252.622.652.622.652.651.92%37,700
Dec 5, 20252.572.632.572.602.60-1.14%44,300
Dec 2, 20252.632.632.632.632.630.77%3,400
Dec 1, 20252.602.632.582.612.610.38%5,500
Nov 28, 20252.602.602.562.602.60-17,100
Nov 27, 20252.562.622.562.602.603.59%103,100
Nov 26, 20252.522.522.512.512.51-500
Nov 25, 20252.542.542.512.512.51-271,000
Nov 24, 20252.522.552.512.512.510.80%6,200
Nov 21, 20252.552.562.492.492.49-3.49%25,400
Nov 20, 20252.572.582.562.582.581.18%5,100
Nov 19, 20252.582.582.552.552.55-0.78%1,300
Nov 18, 20252.572.572.572.572.57-0.39%2,200
Nov 17, 20252.592.592.582.582.58-20,000
Nov 14, 20252.572.582.572.582.580.39%37,700
Nov 13, 20252.582.582.572.572.57-22,000
Nov 12, 20252.562.602.562.572.57-0.39%58,600
Nov 11, 20252.582.582.582.582.58-37,600
Nov 10, 20252.552.582.552.582.581.18%14,200
Nov 6, 20252.592.592.552.552.55-39,700
Nov 4, 20252.602.602.552.552.55-1.16%4,600
Nov 3, 20252.522.592.522.582.582.38%62,200
Oct 31, 20252.572.572.522.522.52-1.95%15,500
Oct 28, 20252.572.572.572.572.57-0.39%1,000
Oct 27, 20252.582.582.572.582.58-3,200
Oct 24, 20252.542.582.542.582.581.98%88,400
Oct 23, 20252.532.552.532.532.530.40%60,600
Oct 22, 20252.512.542.442.522.520.40%244,300
Oct 21, 20252.522.542.512.512.51-0.40%21,300
Oct 17, 20252.432.522.432.522.523.70%169,000
Oct 16, 20252.452.452.432.432.43-0.82%9,900
Oct 15, 20252.452.452.452.452.45-0.81%1,500
Oct 14, 20252.452.472.452.472.470.82%33,500
Oct 13, 20252.452.472.432.452.45-15,500
Oct 10, 20252.442.502.442.452.450.41%18,100
Oct 9, 20252.452.482.432.442.44-69,500
Oct 8, 20252.522.522.442.442.44-1.61%72,600
Oct 7, 20252.572.572.482.482.48-2.75%117,300
Oct 6, 20252.502.552.482.552.552.82%136,800
Oct 3, 20252.602.952.482.482.48-0.80%154,200
Oct 2, 20252.422.542.422.502.503.31%122,000