IHH Healthcare Berhad (KLSE:IHH)
Malaysia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202510.4810.488.138.138.13-1.57%7,946,100
Oct 2, 20257.968.307.968.268.264.03%40,232,800
Oct 1, 20257.558.007.517.947.945.17%21,165,400
Sep 30, 20257.557.617.507.557.55-14,379,700
Sep 29, 20257.557.607.427.557.550.67%7,779,500
Sep 26, 20257.377.547.357.507.451.76%22,482,300
Sep 25, 20257.387.397.357.377.320.14%9,285,800
Sep 24, 20257.367.377.327.367.31-20,110,400
Sep 23, 20257.367.387.327.367.31-7,234,500
Sep 22, 20257.397.397.347.367.310.41%4,061,500
Sep 19, 20257.317.397.317.337.280.27%9,205,300
Sep 18, 20257.317.337.227.317.26-0.68%6,098,400
Sep 17, 20257.457.457.267.367.311.52%8,049,500
Sep 12, 20257.177.277.157.257.201.40%9,116,500
Sep 11, 20257.107.167.107.157.100.70%5,401,000
Sep 10, 20256.947.126.927.107.052.31%7,012,600
Sep 9, 20256.946.946.916.946.890.29%3,305,500
Sep 8, 20256.916.966.906.926.870.14%2,937,500
Sep 4, 20256.916.926.896.916.86-2,908,800
Sep 3, 20256.806.926.766.916.861.62%4,630,300
Sep 2, 20256.786.906.756.806.760.15%3,534,200
Aug 29, 20256.816.816.736.796.75-7,859,200
Aug 28, 20256.796.816.786.796.75-10,527,100
Aug 27, 20256.756.806.756.796.750.30%8,216,000
Aug 26, 20256.846.846.726.776.73-0.29%11,758,900
Aug 25, 20256.846.886.786.796.75-0.73%9,280,700
Aug 22, 20256.856.886.816.846.790.44%2,164,300
Aug 21, 20256.886.896.736.816.77-1.02%5,639,000
Aug 20, 20256.856.896.846.886.830.44%3,097,800
Aug 19, 20256.806.886.806.856.800.44%3,794,500
Aug 18, 20256.856.896.816.826.78-6,725,200
Aug 15, 20256.906.906.826.826.78-1.16%8,166,300
Aug 14, 20256.956.986.896.906.85-0.14%5,795,100
Aug 13, 20256.826.936.826.916.861.32%26,646,800
Aug 12, 20256.956.966.826.826.78-2.01%5,244,900
Aug 11, 20256.916.976.896.966.91-1,490,900
Aug 8, 20256.916.976.916.966.910.14%2,035,700
Aug 7, 20256.956.966.876.956.90-3,125,300
Aug 6, 20256.856.966.856.956.901.46%6,990,600
Aug 5, 20256.686.876.686.856.802.24%7,077,600
Aug 4, 20256.656.746.616.706.660.30%3,686,300
Aug 1, 20256.656.706.636.686.640.45%1,772,600
Jul 31, 20256.706.706.626.656.610.30%5,337,200
Jul 30, 20256.616.666.576.636.590.45%5,300,800
Jul 29, 20256.666.726.606.606.56-0.90%5,199,900
Jul 28, 20256.706.706.656.666.62-1,410,200
Jul 25, 20256.656.706.646.666.620.15%4,207,600
Jul 24, 20256.606.696.606.656.610.45%10,307,100
Jul 23, 20256.596.626.586.626.580.30%6,513,400
Jul 22, 20256.636.636.576.606.56-0.45%3,846,400