IHH Healthcare Berhad (KLSE:IHH)
Malaysia · Delayed Price · Currency is MYR 8.56
-0.03 (-0.35%)
At close: Dec 29, 2025
IHH Healthcare Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 8.55 | 8.59 | 8.53 | 8.56 | 8.56 | -0.35% | 3,556,300 |
| Dec 26, 2025 | 8.69 | 8.69 | 8.55 | 8.59 | 8.59 | -0.92% | 3,556,500 |
| Dec 24, 2025 | 8.64 | 8.69 | 8.57 | 8.67 | 8.67 | 0.58% | 7,495,800 |
| Dec 23, 2025 | 8.62 | 8.64 | 8.56 | 8.62 | 8.62 | - | 5,397,600 |
| Dec 22, 2025 | 8.52 | 8.62 | 8.50 | 8.62 | 8.62 | 1.17% | 8,038,200 |
| Dec 19, 2025 | 8.50 | 8.58 | 8.46 | 8.52 | 8.52 | 0.24% | 7,575,400 |
| Dec 18, 2025 | 8.59 | 8.59 | 8.32 | 8.50 | 8.50 | -1.05% | 5,515,100 |
| Dec 17, 2025 | 8.67 | 8.69 | 8.52 | 8.59 | 8.59 | -1.49% | 6,405,000 |
| Dec 16, 2025 | 8.70 | 8.76 | 8.63 | 8.72 | 8.72 | 0.23% | 9,711,100 |
| Dec 15, 2025 | 8.61 | 8.70 | 8.56 | 8.70 | 8.70 | 1.05% | 13,279,600 |
| Dec 12, 2025 | 8.40 | 8.70 | 8.39 | 8.61 | 8.61 | 2.50% | 4,160,200 |
| Dec 11, 2025 | 8.41 | 8.42 | 8.33 | 8.40 | 8.40 | - | 4,630,000 |
| Dec 10, 2025 | 8.53 | 8.53 | 8.39 | 8.40 | 8.40 | -1.52% | 2,084,900 |
| Dec 9, 2025 | 8.91 | 8.91 | 8.41 | 8.53 | 8.53 | 0.24% | 4,840,800 |
| Dec 8, 2025 | 8.40 | 8.56 | 8.33 | 8.51 | 8.51 | 1.31% | 4,483,900 |
| Dec 5, 2025 | 8.31 | 8.42 | 8.24 | 8.40 | 8.40 | 1.08% | 6,920,500 |
| Dec 4, 2025 | 8.34 | 8.36 | 8.28 | 8.31 | 8.31 | 0.48% | 7,805,500 |
| Dec 3, 2025 | 8.30 | 8.38 | 8.22 | 8.27 | 8.27 | -1.08% | 4,662,600 |
| Dec 2, 2025 | 8.40 | 8.46 | 8.34 | 8.36 | 8.36 | -0.48% | 9,270,900 |
| Dec 1, 2025 | 8.20 | 8.42 | 8.20 | 8.40 | 8.40 | 1.69% | 5,040,000 |
| Nov 28, 2025 | 8.23 | 8.32 | 8.23 | 8.26 | 8.26 | 0.36% | 6,815,900 |
| Nov 27, 2025 | 8.07 | 8.40 | 8.07 | 8.23 | 8.23 | 1.98% | 11,601,800 |
| Nov 26, 2025 | 8.10 | 8.16 | 8.06 | 8.07 | 8.07 | 0.37% | 6,766,100 |
| Nov 25, 2025 | 8.11 | 8.14 | 8.01 | 8.04 | 8.04 | -0.50% | 7,229,800 |
| Nov 24, 2025 | 8.08 | 8.16 | 7.94 | 8.08 | 8.08 | -0.49% | 15,002,500 |
| Nov 21, 2025 | 8.13 | 8.18 | 8.05 | 8.12 | 8.12 | -0.12% | 6,744,600 |
| Nov 20, 2025 | 8.25 | 8.27 | 8.09 | 8.13 | 8.13 | -1.45% | 8,253,200 |
| Nov 19, 2025 | 8.07 | 8.34 | 8.07 | 8.25 | 8.25 | 0.61% | 11,401,900 |
| Nov 18, 2025 | 8.20 | 8.23 | 8.15 | 8.20 | 8.20 | - | 15,985,900 |
| Nov 17, 2025 | 8.26 | 8.31 | 8.20 | 8.20 | 8.20 | -0.85% | 11,473,100 |
| Nov 14, 2025 | 8.26 | 8.31 | 8.25 | 8.27 | 8.27 | 0.24% | 9,323,200 |
| Nov 13, 2025 | 8.22 | 8.30 | 8.22 | 8.25 | 8.25 | 0.12% | 6,027,600 |
| Nov 12, 2025 | 8.30 | 8.34 | 8.22 | 8.24 | 8.24 | -0.72% | 6,511,800 |
| Nov 11, 2025 | 8.22 | 8.35 | 8.22 | 8.30 | 8.30 | 0.97% | 8,129,200 |
| Nov 10, 2025 | 8.23 | 8.32 | 8.22 | 8.22 | 8.22 | -0.72% | 5,572,400 |
| Nov 7, 2025 | 8.22 | 8.29 | 8.22 | 8.28 | 8.28 | 0.73% | 10,331,500 |
| Nov 6, 2025 | 8.30 | 8.30 | 8.22 | 8.22 | 8.22 | -0.72% | 8,004,200 |
| Nov 5, 2025 | 8.28 | 8.37 | 8.19 | 8.28 | 8.28 | - | 13,645,900 |
| Nov 4, 2025 | 8.40 | 8.40 | 8.19 | 8.28 | 8.28 | -0.84% | 13,264,600 |
| Nov 3, 2025 | 8.25 | 8.43 | 8.17 | 8.35 | 8.35 | 1.21% | 5,942,600 |
| Oct 31, 2025 | 8.20 | 8.25 | 8.17 | 8.25 | 8.25 | 0.61% | 10,339,000 |
| Oct 30, 2025 | 8.25 | 8.42 | 8.18 | 8.20 | 8.20 | -0.61% | 6,027,300 |
| Oct 29, 2025 | 8.34 | 8.34 | 8.21 | 8.25 | 8.25 | -0.36% | 6,925,400 |
| Oct 28, 2025 | 8.35 | 8.38 | 8.28 | 8.28 | 8.28 | -0.84% | 8,446,900 |
| Oct 27, 2025 | 8.34 | 8.40 | 8.30 | 8.35 | 8.35 | 0.24% | 7,061,800 |
| Oct 24, 2025 | 8.33 | 8.37 | 8.31 | 8.33 | 8.33 | - | 7,666,800 |
| Oct 23, 2025 | 8.32 | 8.45 | 8.31 | 8.33 | 8.33 | 0.12% | 7,183,200 |
| Oct 22, 2025 | 8.25 | 8.33 | 8.25 | 8.32 | 8.32 | 0.24% | 12,360,700 |
| Oct 21, 2025 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | - | 8,762,700 |
| Oct 17, 2025 | 8.06 | 8.33 | 8.06 | 8.30 | 8.30 | 3.23% | 11,581,600 |