Skip to main content
logo
IHH Healthcare Berhad (KLSE:IHH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
8.94
+0.14 (1.59%)
At close: Feb 9, 2026

IHH Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20268.968.968.808.948.941.59%3,921,300
Feb 6, 20268.768.878.718.808.800.34%3,610,200
Feb 5, 20268.918.958.678.778.77-2.12%3,236,600
Feb 4, 20268.809.048.808.968.960.90%6,285,900
Feb 3, 20269.589.588.888.888.88-0.89%6,001,100
Jan 30, 20268.889.048.798.968.961.13%5,499,700
Jan 29, 20269.099.098.778.868.86-1.77%7,014,200
Jan 28, 20268.759.078.679.029.023.56%7,622,300
Jan 27, 20268.728.758.628.718.710.58%13,281,000
Jan 26, 20268.508.718.508.668.660.70%4,610,600
Jan 23, 20268.498.628.438.608.601.30%5,274,900
Jan 22, 20268.508.558.468.498.490.35%5,793,900
Jan 21, 20268.408.508.318.468.460.59%4,051,500
Jan 20, 20268.348.508.348.418.41-3,691,000
Jan 19, 20268.388.418.308.418.410.36%1,995,100
Jan 16, 20268.418.488.318.388.38-0.59%8,999,700
Jan 15, 20268.458.508.408.438.43-0.24%2,898,900
Jan 14, 20268.548.568.398.458.45-1.05%4,892,000
Jan 13, 20268.558.588.528.548.54-0.12%3,665,000
Jan 12, 20268.538.618.518.558.550.23%4,992,300
Jan 9, 20268.548.638.488.538.53-0.12%3,055,300
Jan 8, 20268.578.618.498.548.54-0.47%2,281,500
Jan 7, 20268.658.698.558.588.58-0.81%3,825,300
Jan 6, 20268.758.758.638.658.65-1.14%1,499,900
Jan 5, 20268.608.808.598.758.751.74%5,902,300
Jan 2, 20268.718.718.568.608.60-1.71%1,930,700
Dec 31, 20258.578.758.558.758.751.74%8,404,400
Dec 30, 20258.538.618.528.608.600.47%6,525,600
Dec 29, 20258.558.598.538.568.56-0.35%3,556,300
Dec 26, 20258.698.698.558.598.59-0.92%3,556,500
Dec 24, 20258.648.698.578.678.670.58%7,495,800
Dec 23, 20258.628.648.568.628.62-5,397,600
Dec 22, 20258.528.628.508.628.621.17%8,038,200
Dec 19, 20258.508.588.468.528.520.24%7,575,400
Dec 18, 20258.598.598.328.508.50-1.05%5,515,100
Dec 17, 20258.678.698.528.598.59-1.49%6,405,000
Dec 16, 20258.708.768.638.728.720.23%9,711,100
Dec 15, 20258.618.708.568.708.701.05%13,279,600
Dec 12, 20258.408.708.398.618.612.50%4,160,200
Dec 11, 20258.418.428.338.408.40-4,630,000
Dec 10, 20258.538.538.398.408.40-1.52%2,084,900
Dec 9, 20258.918.918.418.538.530.24%4,840,800
Dec 8, 20258.408.568.338.518.511.31%4,483,900
Dec 5, 20258.318.428.248.408.401.08%6,920,500
Dec 4, 20258.348.368.288.318.310.48%7,805,500
Dec 3, 20258.308.388.228.278.27-1.08%4,662,600
Dec 2, 20258.408.468.348.368.36-0.48%9,270,900
Dec 1, 20258.208.428.208.408.401.69%5,040,000
Nov 28, 20258.238.328.238.268.260.36%6,815,900
Nov 27, 20258.078.408.078.238.231.98%11,601,800