Skip to main content
logo
IHH Healthcare Berhad (KLSE:IHH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
8.71
-0.10 (-1.14%)
At close: Apr 13, 2026

IHH Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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