IHH Healthcare Berhad (KLSE:IHH)
Malaysia · Delayed Price · Currency is MYR 8.28
-0.06 (-0.72%)
At close: Aug 21, 2026
IHH Healthcare Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.36 | 8.36 | 8.24 | 8.28 | 8.28 | -0.72% | 2,552,300 |
| Aug 20, 2026 | 8.30 | 8.40 | 8.28 | 8.34 | 8.34 | 0.48% | 4,945,600 |
| Aug 19, 2026 | 8.15 | 8.35 | 8.07 | 8.30 | 8.30 | 1.84% | 6,935,900 |
| Aug 18, 2026 | 8.14 | 8.17 | 8.06 | 8.15 | 8.15 | 0.12% | 2,713,100 |
| Aug 17, 2026 | 8.24 | 8.25 | 8.12 | 8.14 | 8.14 | -0.73% | 1,157,300 |
| Aug 14, 2026 | 8.27 | 8.29 | 8.20 | 8.20 | 8.20 | -0.85% | 1,612,000 |
| Aug 13, 2026 | 8.34 | 8.34 | 8.26 | 8.27 | 8.27 | -0.96% | 2,499,900 |
| Aug 12, 2026 | 8.28 | 8.37 | 8.28 | 8.35 | 8.35 | - | 4,409,500 |
| Aug 11, 2026 | 8.43 | 8.46 | 8.28 | 8.35 | 8.35 | - | 1,459,100 |
| Aug 10, 2026 | 8.29 | 8.45 | 8.29 | 8.35 | 8.35 | 0.60% | 5,287,700 |
| Aug 7, 2026 | 8.33 | 8.34 | 8.25 | 8.30 | 8.30 | -0.36% | 1,465,500 |
| Aug 6, 2026 | 8.34 | 8.43 | 8.26 | 8.33 | 8.33 | 0.12% | 9,292,200 |
| Aug 5, 2026 | 8.43 | 8.45 | 8.30 | 8.32 | 8.32 | -1.30% | 10,612,000 |
| Aug 4, 2026 | 8.35 | 8.45 | 8.24 | 8.43 | 8.43 | 1.57% | 3,215,200 |
| Aug 3, 2026 | 8.34 | 8.37 | 8.21 | 8.30 | 8.30 | -0.60% | 13,293,100 |
| Jul 31, 2026 | 8.36 | 8.36 | 8.29 | 8.35 | 8.35 | - | 7,273,800 |
| Jul 30, 2026 | 8.35 | 8.49 | 8.31 | 8.35 | 8.35 | - | 15,793,200 |
| Jul 29, 2026 | 8.34 | 8.40 | 8.32 | 8.35 | 8.35 | 0.12% | 31,845,600 |
| Jul 28, 2026 | 8.34 | 8.38 | 8.28 | 8.34 | 8.34 | - | 21,386,700 |
| Jul 27, 2026 | 8.26 | 8.40 | 8.26 | 8.34 | 8.34 | 0.48% | 1,915,500 |
| 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 |