IHH Healthcare Berhad (KLSE:IHH)
Malaysia · Delayed Price · Currency is MYR 9.03
-0.36 (-3.83%)
At close: Mar 19, 2026
IHH Healthcare Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 9.33 | 9.38 | 9.01 | 9.03 | 9.03 | -3.83% | 11,235,000 |
| Mar 18, 2026 | 8.94 | 9.54 | 8.94 | 9.39 | 9.39 | 5.15% | 23,336,800 |
| Mar 17, 2026 | 8.92 | 8.95 | 8.86 | 8.93 | 8.93 | 0.45% | 7,087,600 |
| Mar 16, 2026 | 8.82 | 9.04 | 8.82 | 8.89 | 8.89 | 0.68% | 6,456,000 |
| Mar 13, 2026 | 9.02 | 9.06 | 8.79 | 8.83 | 8.83 | -2.97% | 6,661,500 |
| Mar 12, 2026 | 9.13 | 9.16 | 8.90 | 9.10 | 9.10 | 1.22% | 11,678,200 |
| Mar 11, 2026 | 9.01 | 9.05 | 8.92 | 8.99 | 8.99 | -0.22% | 3,724,400 |
| Mar 10, 2026 | 8.69 | 9.05 | 8.69 | 9.01 | 9.01 | 4.16% | 4,072,300 |
| Mar 9, 2026 | 8.65 | 8.75 | 8.42 | 8.65 | 8.65 | -2.81% | 9,605,800 |
| Mar 6, 2026 | 8.98 | 9.04 | 8.87 | 8.90 | 8.90 | -0.89% | 4,176,700 |
| Mar 5, 2026 | 8.98 | 9.00 | 8.96 | 8.98 | 8.98 | 0.22% | 3,790,300 |
| Mar 4, 2026 | 8.97 | 9.07 | 8.94 | 8.96 | 8.96 | -0.11% | 6,781,500 |
| Mar 3, 2026 | 8.89 | 9.11 | 8.89 | 8.97 | 8.97 | 0.22% | 12,750,900 |
| Mar 2, 2026 | 8.99 | 9.10 | 8.90 | 8.95 | 8.95 | -1.86% | 7,965,100 |
| Feb 27, 2026 | 9.02 | 9.12 | 8.88 | 9.12 | 9.12 | 1.11% | 10,275,900 |
| Feb 26, 2026 | 9.02 | 9.08 | 8.95 | 9.02 | 9.02 | 0.22% | 10,088,000 |
| Feb 25, 2026 | 9.08 | 9.14 | 8.99 | 9.00 | 9.00 | -0.88% | 6,102,600 |
| Feb 24, 2026 | 9.01 | 9.12 | 8.94 | 9.08 | 9.08 | 0.89% | 10,369,700 |
| Feb 23, 2026 | 8.89 | 9.13 | 8.83 | 9.00 | 9.00 | 1.81% | 8,103,200 |
| Feb 20, 2026 | 8.91 | 8.94 | 8.74 | 8.84 | 8.84 | -0.79% | 6,006,100 |
| Feb 19, 2026 | 9.00 | 9.00 | 8.82 | 8.91 | 8.91 | 1.02% | 4,042,100 |
| Feb 16, 2026 | 8.85 | 8.85 | 8.73 | 8.82 | 8.82 | -0.11% | 1,451,800 |
| Feb 13, 2026 | 8.73 | 8.83 | 8.69 | 8.83 | 8.83 | 1.15% | 4,256,200 |
| Feb 12, 2026 | 8.73 | 8.83 | 8.68 | 8.73 | 8.73 | -0.23% | 3,364,600 |
| Feb 11, 2026 | 8.80 | 8.88 | 8.71 | 8.75 | 8.75 | -0.23% | 4,868,800 |
| Feb 10, 2026 | 8.95 | 8.97 | 8.74 | 8.77 | 8.77 | -1.90% | 3,783,900 |
| Feb 9, 2026 | 8.96 | 8.96 | 8.80 | 8.94 | 8.94 | 1.59% | 3,921,300 |
| Feb 6, 2026 | 8.76 | 8.87 | 8.71 | 8.80 | 8.80 | 0.34% | 3,610,200 |
| Feb 5, 2026 | 8.91 | 8.95 | 8.67 | 8.77 | 8.77 | -2.12% | 3,236,600 |
| Feb 4, 2026 | 8.80 | 9.04 | 8.80 | 8.96 | 8.96 | 0.90% | 6,285,900 |
| Feb 3, 2026 | 9.58 | 9.58 | 8.88 | 8.88 | 8.88 | -0.89% | 6,001,100 |
| Jan 30, 2026 | 8.88 | 9.04 | 8.79 | 8.96 | 8.96 | 1.13% | 5,499,700 |
| Jan 29, 2026 | 9.09 | 9.09 | 8.77 | 8.86 | 8.86 | -1.77% | 7,014,200 |
| Jan 28, 2026 | 8.75 | 9.07 | 8.67 | 9.02 | 9.02 | 3.56% | 7,622,300 |
| Jan 27, 2026 | 8.72 | 8.75 | 8.62 | 8.71 | 8.71 | 0.58% | 13,281,000 |
| Jan 26, 2026 | 8.50 | 8.71 | 8.50 | 8.66 | 8.66 | 0.70% | 4,610,600 |
| Jan 23, 2026 | 8.49 | 8.62 | 8.43 | 8.60 | 8.60 | 1.30% | 5,274,900 |
| Jan 22, 2026 | 8.50 | 8.55 | 8.46 | 8.49 | 8.49 | 0.35% | 5,793,900 |
| Jan 21, 2026 | 8.40 | 8.50 | 8.31 | 8.46 | 8.46 | 0.59% | 4,051,500 |
| Jan 20, 2026 | 8.34 | 8.50 | 8.34 | 8.41 | 8.41 | - | 3,691,000 |
| Jan 19, 2026 | 8.38 | 8.41 | 8.30 | 8.41 | 8.41 | 0.36% | 1,995,100 |
| Jan 16, 2026 | 8.41 | 8.48 | 8.31 | 8.38 | 8.38 | -0.59% | 8,999,700 |
| Jan 15, 2026 | 8.45 | 8.50 | 8.40 | 8.43 | 8.43 | -0.24% | 2,898,900 |
| Jan 14, 2026 | 8.54 | 8.56 | 8.39 | 8.45 | 8.45 | -1.05% | 4,892,000 |
| Jan 13, 2026 | 8.55 | 8.58 | 8.52 | 8.54 | 8.54 | -0.12% | 3,665,000 |
| Jan 12, 2026 | 8.53 | 8.61 | 8.51 | 8.55 | 8.55 | 0.23% | 4,992,300 |
| Jan 9, 2026 | 8.54 | 8.63 | 8.48 | 8.53 | 8.53 | -0.12% | 3,055,300 |
| Jan 8, 2026 | 8.57 | 8.61 | 8.49 | 8.54 | 8.54 | -0.47% | 2,281,500 |
| Jan 7, 2026 | 8.65 | 8.69 | 8.55 | 8.58 | 8.58 | -0.81% | 3,825,300 |
| Jan 6, 2026 | 8.75 | 8.75 | 8.63 | 8.65 | 8.65 | -1.14% | 1,499,900 |