IHH Healthcare Berhad (KLSE:IHH)
Malaysia · Delayed Price · Currency is MYR 8.13
-0.13 (-1.57%)
At close: Oct 3, 2025
IHH Healthcare Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.48 | 10.48 | 8.13 | 8.13 | 8.13 | -1.57% | 7,946,100 |
| Oct 2, 2025 | 7.96 | 8.30 | 7.96 | 8.26 | 8.26 | 4.03% | 40,232,800 |
| Oct 1, 2025 | 7.55 | 8.00 | 7.51 | 7.94 | 7.94 | 5.17% | 21,165,400 |
| Sep 30, 2025 | 7.55 | 7.61 | 7.50 | 7.55 | 7.55 | - | 14,379,700 |
| Sep 29, 2025 | 7.55 | 7.60 | 7.42 | 7.55 | 7.55 | 0.67% | 7,779,500 |
| Sep 26, 2025 | 7.37 | 7.54 | 7.35 | 7.50 | 7.45 | 1.76% | 22,482,300 |
| Sep 25, 2025 | 7.38 | 7.39 | 7.35 | 7.37 | 7.32 | 0.14% | 9,285,800 |
| Sep 24, 2025 | 7.36 | 7.37 | 7.32 | 7.36 | 7.31 | - | 20,110,400 |
| Sep 23, 2025 | 7.36 | 7.38 | 7.32 | 7.36 | 7.31 | - | 7,234,500 |
| Sep 22, 2025 | 7.39 | 7.39 | 7.34 | 7.36 | 7.31 | 0.41% | 4,061,500 |
| Sep 19, 2025 | 7.31 | 7.39 | 7.31 | 7.33 | 7.28 | 0.27% | 9,205,300 |
| Sep 18, 2025 | 7.31 | 7.33 | 7.22 | 7.31 | 7.26 | -0.68% | 6,098,400 |
| Sep 17, 2025 | 7.45 | 7.45 | 7.26 | 7.36 | 7.31 | 1.52% | 8,049,500 |
| Sep 12, 2025 | 7.17 | 7.27 | 7.15 | 7.25 | 7.20 | 1.40% | 9,116,500 |
| Sep 11, 2025 | 7.10 | 7.16 | 7.10 | 7.15 | 7.10 | 0.70% | 5,401,000 |
| Sep 10, 2025 | 6.94 | 7.12 | 6.92 | 7.10 | 7.05 | 2.31% | 7,012,600 |
| Sep 9, 2025 | 6.94 | 6.94 | 6.91 | 6.94 | 6.89 | 0.29% | 3,305,500 |
| Sep 8, 2025 | 6.91 | 6.96 | 6.90 | 6.92 | 6.87 | 0.14% | 2,937,500 |
| Sep 4, 2025 | 6.91 | 6.92 | 6.89 | 6.91 | 6.86 | - | 2,908,800 |
| Sep 3, 2025 | 6.80 | 6.92 | 6.76 | 6.91 | 6.86 | 1.62% | 4,630,300 |
| Sep 2, 2025 | 6.78 | 6.90 | 6.75 | 6.80 | 6.76 | 0.15% | 3,534,200 |
| Aug 29, 2025 | 6.81 | 6.81 | 6.73 | 6.79 | 6.75 | - | 7,859,200 |
| Aug 28, 2025 | 6.79 | 6.81 | 6.78 | 6.79 | 6.75 | - | 10,527,100 |
| Aug 27, 2025 | 6.75 | 6.80 | 6.75 | 6.79 | 6.75 | 0.30% | 8,216,000 |
| Aug 26, 2025 | 6.84 | 6.84 | 6.72 | 6.77 | 6.73 | -0.29% | 11,758,900 |
| Aug 25, 2025 | 6.84 | 6.88 | 6.78 | 6.79 | 6.75 | -0.73% | 9,280,700 |
| Aug 22, 2025 | 6.85 | 6.88 | 6.81 | 6.84 | 6.79 | 0.44% | 2,164,300 |
| Aug 21, 2025 | 6.88 | 6.89 | 6.73 | 6.81 | 6.77 | -1.02% | 5,639,000 |
| Aug 20, 2025 | 6.85 | 6.89 | 6.84 | 6.88 | 6.83 | 0.44% | 3,097,800 |
| Aug 19, 2025 | 6.80 | 6.88 | 6.80 | 6.85 | 6.80 | 0.44% | 3,794,500 |
| Aug 18, 2025 | 6.85 | 6.89 | 6.81 | 6.82 | 6.78 | - | 6,725,200 |
| Aug 15, 2025 | 6.90 | 6.90 | 6.82 | 6.82 | 6.78 | -1.16% | 8,166,300 |
| Aug 14, 2025 | 6.95 | 6.98 | 6.89 | 6.90 | 6.85 | -0.14% | 5,795,100 |
| Aug 13, 2025 | 6.82 | 6.93 | 6.82 | 6.91 | 6.86 | 1.32% | 26,646,800 |
| Aug 12, 2025 | 6.95 | 6.96 | 6.82 | 6.82 | 6.78 | -2.01% | 5,244,900 |
| Aug 11, 2025 | 6.91 | 6.97 | 6.89 | 6.96 | 6.91 | - | 1,490,900 |
| Aug 8, 2025 | 6.91 | 6.97 | 6.91 | 6.96 | 6.91 | 0.14% | 2,035,700 |
| Aug 7, 2025 | 6.95 | 6.96 | 6.87 | 6.95 | 6.90 | - | 3,125,300 |
| Aug 6, 2025 | 6.85 | 6.96 | 6.85 | 6.95 | 6.90 | 1.46% | 6,990,600 |
| Aug 5, 2025 | 6.68 | 6.87 | 6.68 | 6.85 | 6.80 | 2.24% | 7,077,600 |
| Aug 4, 2025 | 6.65 | 6.74 | 6.61 | 6.70 | 6.66 | 0.30% | 3,686,300 |
| Aug 1, 2025 | 6.65 | 6.70 | 6.63 | 6.68 | 6.64 | 0.45% | 1,772,600 |
| Jul 31, 2025 | 6.70 | 6.70 | 6.62 | 6.65 | 6.61 | 0.30% | 5,337,200 |
| Jul 30, 2025 | 6.61 | 6.66 | 6.57 | 6.63 | 6.59 | 0.45% | 5,300,800 |
| Jul 29, 2025 | 6.66 | 6.72 | 6.60 | 6.60 | 6.56 | -0.90% | 5,199,900 |
| Jul 28, 2025 | 6.70 | 6.70 | 6.65 | 6.66 | 6.62 | - | 1,410,200 |
| Jul 25, 2025 | 6.65 | 6.70 | 6.64 | 6.66 | 6.62 | 0.15% | 4,207,600 |
| Jul 24, 2025 | 6.60 | 6.69 | 6.60 | 6.65 | 6.61 | 0.45% | 10,307,100 |
| Jul 23, 2025 | 6.59 | 6.62 | 6.58 | 6.62 | 6.58 | 0.30% | 6,513,400 |
| Jul 22, 2025 | 6.63 | 6.63 | 6.57 | 6.60 | 6.56 | -0.45% | 3,846,400 |