IHH Healthcare Berhad (KLSE:IHH)
Malaysia · Delayed Price · Currency is MYR 8.83
-0.04 (-0.45%)
At close: May 5, 2026
IHH Healthcare Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 8.88 | 8.88 | 8.77 | 8.87 | 8.87 | 0.57% | 4,930,200 |
| Apr 30, 2026 | 8.87 | 8.87 | 8.71 | 8.82 | 8.82 | 0.11% | 7,131,600 |
| Apr 29, 2026 | 8.84 | 8.84 | 8.78 | 8.81 | 8.81 | - | 15,936,500 |
| Apr 28, 2026 | 8.77 | 8.89 | 8.73 | 8.81 | 8.81 | 0.46% | 15,951,700 |
| Apr 27, 2026 | 8.89 | 8.89 | 8.71 | 8.77 | 8.77 | -0.57% | 6,299,100 |
| Apr 24, 2026 | 8.84 | 8.84 | 8.79 | 8.82 | 8.82 | -0.34% | 8,456,000 |
| Apr 23, 2026 | 8.81 | 8.87 | 8.81 | 8.85 | 8.85 | 0.45% | 3,803,300 |
| Apr 22, 2026 | 8.78 | 8.84 | 8.75 | 8.81 | 8.81 | 0.80% | 3,862,400 |
| Apr 21, 2026 | 8.78 | 8.78 | 8.69 | 8.74 | 8.74 | -0.46% | 3,372,600 |
| Apr 20, 2026 | 8.73 | 8.80 | 8.73 | 8.78 | 8.78 | 0.57% | 3,425,500 |
| Apr 17, 2026 | 8.71 | 8.74 | 8.62 | 8.73 | 8.73 | 0.34% | 4,475,900 |
| Apr 16, 2026 | 8.70 | 8.71 | 8.65 | 8.70 | 8.70 | - | 8,554,800 |
| Apr 15, 2026 | 8.75 | 8.77 | 8.66 | 8.70 | 8.70 | -0.57% | 7,978,300 |
| Apr 14, 2026 | 8.74 | 8.80 | 8.73 | 8.75 | 8.75 | 0.46% | 6,861,000 |
| Apr 13, 2026 | 8.75 | 8.76 | 8.64 | 8.71 | 8.71 | -1.14% | 8,834,500 |
| Apr 10, 2026 | 8.88 | 8.88 | 8.70 | 8.81 | 8.81 | -0.23% | 6,545,000 |
| Apr 9, 2026 | 8.79 | 8.83 | 8.71 | 8.83 | 8.83 | 0.23% | 6,361,300 |
| Apr 8, 2026 | 8.76 | 8.88 | 8.70 | 8.81 | 8.81 | 1.38% | 4,672,400 |
| Apr 7, 2026 | 8.59 | 8.70 | 8.59 | 8.69 | 8.69 | 1.16% | 5,871,000 |
| Apr 6, 2026 | 8.95 | 8.95 | 8.54 | 8.59 | 8.59 | -4.13% | 7,336,700 |
| Apr 3, 2026 | 8.96 | 9.03 | 8.92 | 8.96 | 8.96 | - | 4,929,300 |
| Apr 2, 2026 | 8.96 | 9.01 | 8.86 | 8.96 | 8.96 | - | 3,744,200 |
| Apr 1, 2026 | 9.05 | 9.05 | 8.91 | 8.96 | 8.96 | -0.22% | 3,968,700 |
| Mar 31, 2026 | 9.00 | 9.03 | 8.83 | 8.98 | 8.98 | 0.90% | 13,380,800 |
| Mar 30, 2026 | 8.94 | 8.98 | 8.70 | 8.90 | 8.90 | -1.66% | 11,338,500 |
| Mar 27, 2026 | 9.09 | 9.11 | 8.91 | 9.05 | 9.05 | 0.33% | 3,951,000 |
| Mar 26, 2026 | 9.00 | 9.08 | 8.93 | 9.02 | 8.97 | 0.33% | 2,734,700 |
| Mar 25, 2026 | 8.98 | 9.09 | 8.94 | 8.99 | 8.94 | 0.11% | 6,620,700 |
| Mar 24, 2026 | 9.05 | 9.16 | 8.95 | 8.98 | 8.93 | -0.55% | 8,375,400 |
| Mar 19, 2026 | 9.33 | 9.38 | 9.01 | 9.03 | 8.97 | -3.83% | 11,235,000 |
| Mar 18, 2026 | 8.94 | 9.54 | 8.94 | 9.39 | 9.33 | 5.15% | 23,336,800 |
| Mar 17, 2026 | 8.92 | 8.95 | 8.86 | 8.93 | 8.88 | 0.45% | 7,087,600 |
| Mar 16, 2026 | 8.82 | 9.04 | 8.82 | 8.89 | 8.84 | 0.68% | 6,456,000 |
| Mar 13, 2026 | 9.02 | 9.06 | 8.79 | 8.83 | 8.78 | -2.97% | 6,661,500 |
| Mar 12, 2026 | 9.13 | 9.16 | 8.90 | 9.10 | 9.04 | 1.22% | 11,678,200 |
| Mar 11, 2026 | 9.01 | 9.05 | 8.92 | 8.99 | 8.94 | -0.22% | 3,724,400 |
| Mar 10, 2026 | 8.69 | 9.05 | 8.69 | 9.01 | 8.96 | 4.16% | 4,072,300 |
| Mar 9, 2026 | 8.65 | 8.75 | 8.42 | 8.65 | 8.60 | -2.81% | 9,605,800 |
| Mar 6, 2026 | 8.98 | 9.04 | 8.87 | 8.90 | 8.85 | -0.89% | 4,176,700 |
| Mar 5, 2026 | 8.98 | 9.00 | 8.96 | 8.98 | 8.93 | 0.22% | 3,790,300 |
| Mar 4, 2026 | 8.97 | 9.07 | 8.94 | 8.96 | 8.91 | -0.11% | 6,781,500 |
| Mar 3, 2026 | 8.89 | 9.11 | 8.89 | 8.97 | 8.92 | 0.22% | 12,750,900 |
| Mar 2, 2026 | 8.99 | 9.10 | 8.90 | 8.95 | 8.90 | -1.86% | 7,965,100 |
| Feb 27, 2026 | 9.02 | 9.12 | 8.88 | 9.12 | 9.06 | 1.11% | 10,275,900 |
| Feb 26, 2026 | 9.02 | 9.08 | 8.95 | 9.02 | 8.97 | 0.22% | 10,088,000 |
| Feb 25, 2026 | 9.08 | 9.14 | 8.99 | 9.00 | 8.95 | -0.88% | 6,102,600 |
| Feb 24, 2026 | 9.01 | 9.12 | 8.94 | 9.08 | 9.02 | 0.89% | 10,369,700 |
| Feb 23, 2026 | 8.89 | 9.13 | 8.83 | 9.00 | 8.95 | 1.81% | 8,103,200 |
| Feb 20, 2026 | 8.91 | 8.94 | 8.74 | 8.84 | 8.79 | -0.79% | 6,006,100 |
| Feb 19, 2026 | 9.00 | 9.00 | 8.82 | 8.91 | 8.86 | 1.02% | 4,042,100 |