IHH Healthcare Berhad (KLSE:IHH)
Malaysia · Delayed Price · Currency is MYR 6.79
-0.05 (-0.73%)
At close: Aug 25, 2025
IHH Healthcare Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 6.84 | 6.88 | 6.78 | 6.79 | 6.79 | -0.73% | 9,280,700 |
| Aug 22, 2025 | 6.85 | 6.88 | 6.81 | 6.84 | 6.84 | 0.44% | 2,164,300 |
| Aug 21, 2025 | 6.88 | 6.89 | 6.73 | 6.81 | 6.81 | -1.02% | 5,639,000 |
| Aug 20, 2025 | 6.85 | 6.89 | 6.84 | 6.88 | 6.88 | 0.44% | 3,097,800 |
| Aug 19, 2025 | 6.80 | 6.88 | 6.80 | 6.85 | 6.85 | 0.44% | 3,794,500 |
| Aug 18, 2025 | 6.85 | 6.89 | 6.81 | 6.82 | 6.82 | - | 6,725,200 |
| Aug 15, 2025 | 6.90 | 6.90 | 6.82 | 6.82 | 6.82 | -1.16% | 8,166,300 |
| Aug 14, 2025 | 6.95 | 6.98 | 6.89 | 6.90 | 6.90 | -0.14% | 5,795,100 |
| Aug 13, 2025 | 6.82 | 6.93 | 6.82 | 6.91 | 6.91 | 1.32% | 26,646,800 |
| Aug 12, 2025 | 6.95 | 6.96 | 6.82 | 6.82 | 6.82 | -2.01% | 5,244,900 |
| Aug 11, 2025 | 6.91 | 6.97 | 6.89 | 6.96 | 6.96 | - | 1,490,900 |
| Aug 8, 2025 | 6.91 | 6.97 | 6.91 | 6.96 | 6.96 | 0.14% | 2,035,700 |
| Aug 7, 2025 | 6.95 | 6.96 | 6.87 | 6.95 | 6.95 | - | 3,125,300 |
| Aug 6, 2025 | 6.85 | 6.96 | 6.85 | 6.95 | 6.95 | 1.46% | 6,990,600 |
| Aug 5, 2025 | 6.68 | 6.87 | 6.68 | 6.85 | 6.85 | 2.24% | 7,077,600 |
| Aug 4, 2025 | 6.65 | 6.74 | 6.61 | 6.70 | 6.70 | 0.30% | 3,686,300 |
| Aug 1, 2025 | 6.65 | 6.70 | 6.63 | 6.68 | 6.68 | 0.45% | 1,772,600 |
| Jul 31, 2025 | 6.70 | 6.70 | 6.62 | 6.65 | 6.65 | 0.30% | 5,337,200 |
| Jul 30, 2025 | 6.61 | 6.66 | 6.57 | 6.63 | 6.63 | 0.45% | 5,300,800 |
| Jul 29, 2025 | 6.66 | 6.72 | 6.60 | 6.60 | 6.60 | -0.90% | 5,199,900 |
| Jul 28, 2025 | 6.70 | 6.70 | 6.65 | 6.66 | 6.66 | - | 1,410,200 |
| Jul 25, 2025 | 6.65 | 6.70 | 6.64 | 6.66 | 6.66 | 0.15% | 4,207,600 |
| Jul 24, 2025 | 6.60 | 6.69 | 6.60 | 6.65 | 6.65 | 0.45% | 10,307,100 |
| Jul 23, 2025 | 6.59 | 6.62 | 6.58 | 6.62 | 6.62 | 0.30% | 6,513,400 |
| Jul 22, 2025 | 6.63 | 6.63 | 6.57 | 6.60 | 6.60 | -0.45% | 3,846,400 |
| Jul 21, 2025 | 6.57 | 6.63 | 6.53 | 6.63 | 6.63 | 0.91% | 1,801,700 |
| Jul 18, 2025 | 6.53 | 6.59 | 6.53 | 6.57 | 6.57 | 0.61% | 3,603,700 |
| Jul 17, 2025 | 6.53 | 6.55 | 6.42 | 6.53 | 6.53 | 0.15% | 3,572,600 |
| Jul 16, 2025 | 6.58 | 6.58 | 6.51 | 6.52 | 6.52 | -0.91% | 2,459,200 |
| Jul 15, 2025 | 6.58 | 6.59 | 6.54 | 6.58 | 6.58 | -0.15% | 4,670,400 |
| Jul 14, 2025 | 6.54 | 6.60 | 6.54 | 6.59 | 6.59 | 0.15% | 3,731,300 |
| Jul 11, 2025 | 6.65 | 6.65 | 6.53 | 6.58 | 6.58 | -1.05% | 4,634,900 |
| Jul 10, 2025 | 6.66 | 6.70 | 6.53 | 6.65 | 6.65 | -0.30% | 3,335,800 |
| Jul 9, 2025 | 6.70 | 6.70 | 6.66 | 6.67 | 6.67 | -0.45% | 1,417,700 |
| Jul 8, 2025 | 6.70 | 6.72 | 6.68 | 6.70 | 6.70 | -0.30% | 2,233,800 |
| Jul 7, 2025 | 6.75 | 6.75 | 6.71 | 6.72 | 6.72 | -0.44% | 1,644,700 |
| Jul 4, 2025 | 6.82 | 6.83 | 6.74 | 6.75 | 6.75 | -1.46% | 2,298,800 |
| Jul 3, 2025 | 6.83 | 6.89 | 6.82 | 6.85 | 6.85 | 0.29% | 3,874,000 |
| Jul 2, 2025 | 6.80 | 6.83 | 6.79 | 6.83 | 6.83 | 0.44% | 3,274,300 |
| Jul 1, 2025 | 6.82 | 6.82 | 6.75 | 6.80 | 6.80 | -0.29% | 1,349,200 |
| Jun 30, 2025 | 6.73 | 6.84 | 6.67 | 6.82 | 6.82 | 1.49% | 7,241,200 |
| Jun 26, 2025 | 6.70 | 6.77 | 6.68 | 6.72 | 6.72 | 0.30% | 2,382,900 |
| Jun 25, 2025 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | 1.67% | 6,246,300 |
| Jun 24, 2025 | 6.80 | 6.84 | 6.59 | 6.59 | 6.59 | -3.80% | 2,477,800 |
| Jun 23, 2025 | 6.77 | 6.87 | 6.76 | 6.85 | 6.85 | - | 2,185,400 |
| Jun 20, 2025 | 6.84 | 6.87 | 6.80 | 6.85 | 6.85 | - | 10,236,000 |
| Jun 19, 2025 | 6.83 | 6.86 | 6.83 | 6.85 | 6.85 | - | 5,137,500 |
| Jun 18, 2025 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | -0.58% | 9,915,800 |
| Jun 17, 2025 | 6.90 | 6.91 | 6.84 | 6.89 | 6.89 | -0.29% | 1,739,000 |
| Jun 16, 2025 | 6.90 | 6.93 | 6.89 | 6.91 | 6.91 | 0.14% | 4,194,500 |