Skip to main content
IHH Healthcare Berhad (SGX:Q0F)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.850
0.00 (0.00%)
Apr 29, 2026, 9:33 AM SGT

IHH Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.822.852.802.852.850.71%7,800
Apr 27, 20262.842.842.822.832.83-0.35%5,600
Apr 24, 20262.842.842.812.842.84-0.35%15,900
Apr 23, 20262.842.852.832.852.85-11,700
Apr 22, 20262.822.862.812.852.850.35%5,700
Apr 21, 20262.862.862.792.842.84-0.70%18,300
Apr 20, 20262.822.862.822.862.861.42%8,300
Apr 17, 20262.812.822.792.822.820.36%13,600
Apr 16, 20262.802.842.802.812.811.08%4,200
Apr 15, 20262.832.832.782.782.78-1.07%11,000
Apr 14, 20262.802.842.802.812.811.08%6,800
Apr 13, 20262.842.842.782.782.78-2.11%11,000
Apr 10, 20262.802.852.802.842.841.79%5,100
Apr 9, 20262.822.832.792.792.79-1.41%7,200
Apr 8, 20262.792.832.792.832.831.43%2,600
Apr 7, 20262.792.792.752.792.79-1.06%3,700
Apr 6, 20262.802.822.792.822.82-1.40%19,100
Apr 2, 20262.872.882.812.862.86-0.35%6,900
Apr 1, 20262.862.872.862.872.87-6,500
Mar 31, 20262.842.872.842.872.871.06%5,100
Mar 30, 20262.882.892.812.842.84-1.39%9,800
Mar 27, 20262.902.932.882.882.88-1.71%7,900
Mar 26, 20262.902.932.892.932.911.03%8,200
Mar 25, 20262.902.902.902.902.880.35%1,100
Mar 24, 20263.063.062.892.892.87-5.86%85,900
Mar 23, 20262.833.072.833.073.055.14%22,100
Mar 20, 20262.952.952.702.922.90-0.68%8,200
Mar 19, 20263.073.072.872.942.92-4.23%129,800
Mar 18, 20262.973.072.963.073.056.60%128,800
Mar 17, 20262.892.892.882.882.86-0.35%9,000
Mar 16, 20262.892.902.882.892.871.05%30,000
Mar 13, 20262.882.882.862.862.84-2.05%4,300
Mar 12, 20262.922.972.922.922.901.04%20,500
Mar 11, 20262.912.922.892.892.870.35%7,800
Mar 10, 20262.842.882.832.882.865.11%16,000
Mar 9, 20262.872.892.742.742.72-4.86%17,900
Mar 6, 20262.892.892.872.882.86-0.69%4,900
Mar 5, 20262.902.902.902.902.88-0.68%2,000
Mar 4, 20262.892.932.832.922.901.04%25,400
Mar 3, 20262.882.902.882.892.87-14,600
Mar 2, 20262.922.922.892.892.87-1.03%25,200
Feb 27, 20262.942.942.912.922.90-0.68%2,300
Feb 26, 20262.972.972.942.942.92-1.01%2,900
Feb 25, 20262.942.972.932.972.951.02%6,100
Feb 24, 20262.932.942.932.942.92-10,400
Feb 23, 20262.922.952.922.942.921.38%24,800
Feb 19, 20262.842.902.842.902.882.47%12,400
Feb 16, 20262.792.832.792.832.811.43%1,100
Feb 13, 20262.802.852.792.792.77-0.36%7,700
Feb 12, 20262.752.852.752.802.78-0.71%4,900
Feb 11, 20262.822.832.812.822.80-0.35%19,100
Feb 10, 20262.882.992.832.832.81-1.74%5,500
Feb 9, 20262.832.892.832.882.862.49%10,000
Feb 6, 20262.812.832.732.812.79-1.75%49,000
Feb 5, 20262.902.902.832.862.84-1.38%6,400
Feb 4, 20262.902.902.902.902.88-900
Feb 3, 20262.903.002.872.902.880.69%26,600
Feb 2, 20262.882.902.882.882.86-6,900
Jan 30, 20262.852.892.742.882.860.35%14,600
Jan 29, 20262.892.892.822.872.85-0.69%26,500
Jan 28, 20262.782.892.782.892.873.96%50,700
Jan 27, 20262.762.782.752.782.761.09%95,700
Jan 26, 20262.722.752.722.752.731.10%15,600
Jan 23, 20262.722.722.682.722.70-23,900
Jan 22, 20262.762.762.722.722.70-1.45%1,100
Jan 21, 20262.672.762.632.762.744.94%22,000
Jan 20, 20262.642.642.632.632.61-0.75%1,500
Jan 19, 20262.622.652.622.652.630.38%5,100
Jan 16, 20262.642.652.642.642.62-0.38%1,500
Jan 15, 20262.702.702.652.652.631.92%17,700
Jan 14, 20262.602.702.602.602.58-40,600
Jan 13, 20262.692.692.602.602.58-5.11%73,000
Jan 12, 20262.702.742.702.742.721.86%1,200
Jan 9, 20262.692.692.692.692.670.75%1,300
Jan 8, 20262.712.712.602.672.65-1.84%26,700
Jan 7, 20262.712.732.712.722.700.37%5,900
Jan 6, 20262.752.752.712.712.69-1.81%11,400
Jan 5, 20262.682.762.682.762.742.60%20,000
Jan 2, 20262.702.702.692.692.67-0.37%8,800
Dec 31, 20252.702.702.702.702.680.75%1,100
Dec 30, 20252.692.692.682.682.66-0.74%2,500
Dec 29, 20252.682.702.682.702.680.75%4,900
Dec 26, 20252.692.692.682.682.66-1.11%4,100
Dec 24, 20252.702.712.702.712.69-1,500
Dec 23, 20252.762.762.702.712.692.65%16,700
Dec 22, 20252.692.702.642.642.62-1.12%94,600
Dec 19, 20252.662.672.662.672.650.75%2,400
Dec 18, 20252.712.712.652.652.63-2.21%5,000
Dec 17, 20252.742.742.712.712.69-1.09%600
Dec 16, 20252.692.742.692.742.721.86%20,700
Dec 15, 20252.702.722.692.692.67-0.37%11,100
Dec 12, 20252.652.702.652.702.681.89%39,500
Dec 11, 20252.652.652.652.652.630.76%3,900
Dec 10, 20252.522.652.522.632.61-0.75%5,700
Dec 9, 20252.652.652.652.652.63-2,800
Dec 8, 20252.622.652.622.652.631.92%37,700
Dec 5, 20252.572.632.572.602.58-1.14%44,300
Dec 2, 20252.632.632.632.632.610.77%3,400
Dec 1, 20252.602.632.582.612.590.38%5,500
Nov 28, 20252.602.602.562.602.58-17,100