IHH Healthcare Berhad (KLSE:IHH)
Malaysia · Delayed Price · Currency is MYR 8.30
-0.09 (-1.07%)
At close: Jul 24, 2026
IHH Healthcare Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.32 | 8.40 | 8.23 | 8.30 | 8.30 | -1.07% | 2,886,600 |
| Jul 23, 2026 | 8.33 | 8.44 | 8.26 | 8.39 | 8.39 | 0.72% | 2,448,300 |
| Jul 22, 2026 | 8.41 | 8.50 | 8.28 | 8.33 | 8.33 | -2.00% | 4,485,900 |
| Jul 21, 2026 | 8.50 | 8.58 | 8.40 | 8.50 | 8.50 | - | 849,700 |
| Jul 20, 2026 | 8.50 | 8.58 | 8.39 | 8.50 | 8.50 | - | 2,242,600 |
| Jul 17, 2026 | 8.55 | 8.55 | 8.39 | 8.50 | 8.50 | -0.35% | 2,872,200 |
| Jul 16, 2026 | 8.65 | 8.66 | 8.50 | 8.53 | 8.53 | -1.04% | 5,600,600 |
| Jul 15, 2026 | 8.46 | 8.71 | 8.45 | 8.62 | 8.62 | 2.01% | 3,470,400 |
| Jul 14, 2026 | 8.47 | 8.55 | 8.39 | 8.45 | 8.45 | -0.24% | 3,872,100 |
| Jul 13, 2026 | 8.55 | 8.55 | 8.36 | 8.47 | 8.47 | 0.36% | 2,633,300 |
| Jul 10, 2026 | 8.32 | 8.50 | 8.32 | 8.44 | 8.44 | 1.44% | 5,977,200 |
| Jul 9, 2026 | 8.24 | 8.38 | 8.20 | 8.32 | 8.32 | - | 1,886,400 |
| Jul 8, 2026 | 8.34 | 8.35 | 8.22 | 8.32 | 8.32 | -0.72% | 1,988,000 |
| Jul 7, 2026 | 8.33 | 8.39 | 8.21 | 8.38 | 8.38 | 0.60% | 4,608,800 |
| Jul 6, 2026 | 8.15 | 8.34 | 8.15 | 8.33 | 8.33 | 2.21% | 2,810,300 |
| Jul 3, 2026 | 8.23 | 8.23 | 8.08 | 8.15 | 8.15 | -0.24% | 4,941,300 |
| Jul 2, 2026 | 8.30 | 8.39 | 8.13 | 8.17 | 8.17 | -1.57% | 4,810,100 |
| Jul 1, 2026 | 8.35 | 8.43 | 8.30 | 8.30 | 8.30 | -1.19% | 5,008,500 |
| Jun 30, 2026 | 8.40 | 8.45 | 8.31 | 8.40 | 8.40 | - | 11,089,300 |
| Jun 29, 2026 | 8.52 | 8.67 | 8.32 | 8.40 | 8.40 | -1.64% | 7,951,300 |
| Jun 26, 2026 | 8.52 | 8.60 | 8.46 | 8.54 | 8.54 | -0.35% | 2,778,600 |
| Jun 25, 2026 | 8.73 | 8.73 | 8.52 | 8.57 | 8.57 | -1.83% | 2,882,000 |
| Jun 24, 2026 | 8.56 | 8.79 | 8.56 | 8.73 | 8.73 | 1.99% | 4,488,600 |
| Jun 23, 2026 | 8.79 | 8.79 | 8.48 | 8.56 | 8.56 | -1.72% | 6,445,500 |
| Jun 22, 2026 | 8.80 | 8.85 | 8.64 | 8.71 | 8.71 | -1.02% | 1,888,300 |
| Jun 19, 2026 | 8.77 | 8.87 | 8.70 | 8.80 | 8.80 | 0.34% | 6,692,500 |
| Jun 18, 2026 | 8.79 | 8.87 | 8.68 | 8.77 | 8.77 | -0.23% | 5,895,300 |
| Jun 16, 2026 | 8.63 | 8.86 | 8.58 | 8.79 | 8.79 | 1.15% | 7,377,700 |
| Jun 15, 2026 | 8.78 | 8.96 | 8.63 | 8.69 | 8.69 | -1.03% | 7,437,000 |
| Jun 12, 2026 | 8.67 | 8.79 | 8.63 | 8.78 | 8.78 | 1.27% | 4,266,400 |
| Jun 11, 2026 | 8.70 | 8.70 | 8.55 | 8.67 | 8.67 | - | 6,038,400 |
| Jun 10, 2026 | 8.90 | 8.90 | 8.62 | 8.67 | 8.67 | -0.34% | 6,349,100 |
| Jun 9, 2026 | 8.64 | 9.00 | 8.50 | 8.70 | 8.70 | 1.16% | 5,641,200 |
| Jun 8, 2026 | 8.73 | 8.80 | 8.60 | 8.60 | 8.60 | -2.82% | 4,946,400 |
| Jun 5, 2026 | 8.79 | 8.88 | 8.72 | 8.85 | 8.85 | 0.68% | 2,784,300 |
| Jun 4, 2026 | 8.75 | 8.83 | 8.70 | 8.79 | 8.79 | 0.34% | 10,330,700 |
| Jun 3, 2026 | 8.97 | 9.05 | 8.71 | 8.76 | 8.76 | -2.77% | 10,441,300 |
| May 29, 2026 | 9.00 | 9.03 | 8.91 | 9.01 | 9.01 | 0.22% | 56,471,200 |
| May 28, 2026 | 8.98 | 9.05 | 8.88 | 8.99 | 8.99 | 0.11% | 11,853,500 |
| May 26, 2026 | 8.87 | 9.00 | 8.85 | 8.98 | 8.98 | 0.22% | 6,193,700 |
| May 25, 2026 | 9.05 | 9.05 | 8.81 | 8.96 | 8.96 | - | 8,138,900 |
| May 22, 2026 | 8.93 | 9.05 | 8.92 | 8.96 | 8.96 | 0.45% | 4,446,600 |
| May 21, 2026 | 9.02 | 9.02 | 8.92 | 8.92 | 8.92 | -0.78% | 8,798,000 |
| May 20, 2026 | 9.00 | 9.06 | 8.91 | 8.99 | 8.99 | -0.11% | 8,188,500 |
| May 19, 2026 | 9.10 | 9.10 | 8.91 | 9.00 | 9.00 | -0.55% | 9,447,200 |
| May 18, 2026 | 9.04 | 9.09 | 9.01 | 9.05 | 9.05 | 0.11% | 8,681,400 |
| May 15, 2026 | 9.05 | 9.06 | 8.95 | 9.04 | 9.04 | 0.22% | 8,130,500 |
| May 14, 2026 | 8.95 | 9.06 | 8.94 | 9.02 | 9.02 | 0.33% | 3,385,500 |
| May 13, 2026 | 9.03 | 9.05 | 8.90 | 8.99 | 8.99 | -0.44% | 5,502,900 |
| May 12, 2026 | 8.94 | 9.04 | 8.91 | 9.03 | 9.03 | 1.01% | 5,139,800 |