IHH Healthcare Berhad (KLSE:IHH)
Malaysia · Delayed Price · Currency is MYR 7.80
+0.10 (1.30%)
At close: Oct 2, 2026
IHH Healthcare Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.70 | 7.90 | 7.67 | 7.80 | 7.80 | 1.30% | 3,003,900 |
| Oct 1, 2026 | 7.83 | 7.83 | 7.64 | 7.70 | 7.70 | -1.66% | 4,212,500 |
| Sep 30, 2026 | 7.87 | 7.96 | 7.83 | 7.83 | 7.83 | -0.51% | 7,814,100 |
| Sep 29, 2026 | 7.90 | 8.00 | 7.80 | 7.87 | 7.87 | -1.07% | 5,741,800 |
| Sep 28, 2026 | 8.14 | 8.14 | 7.90 | 8.01 | 7.96 | -0.25% | 3,320,400 |
| Sep 25, 2026 | 8.11 | 8.11 | 7.96 | 8.03 | 7.97 | -0.37% | 1,543,700 |
| Sep 24, 2026 | 7.86 | 8.14 | 7.86 | 8.06 | 8.00 | 0.75% | 4,324,100 |
| Sep 23, 2026 | 8.05 | 8.15 | 7.89 | 8.00 | 7.95 | - | 2,799,700 |
| Sep 22, 2026 | 7.62 | 8.03 | 7.62 | 8.00 | 7.95 | 4.99% | 6,221,300 |
| Sep 21, 2026 | 7.56 | 7.66 | 7.56 | 7.62 | 7.57 | -0.26% | 3,745,500 |
| Sep 18, 2026 | 7.70 | 7.74 | 7.56 | 7.64 | 7.59 | -0.65% | 7,880,000 |
| Sep 17, 2026 | 7.70 | 7.82 | 7.61 | 7.69 | 7.64 | -0.26% | 2,238,200 |
| Sep 15, 2026 | 7.83 | 7.83 | 7.67 | 7.71 | 7.66 | -0.64% | 2,427,100 |
| Sep 14, 2026 | 7.65 | 7.84 | 7.65 | 7.76 | 7.71 | 1.44% | 5,463,800 |
| Sep 11, 2026 | 7.89 | 7.89 | 7.54 | 7.65 | 7.60 | -3.04% | 5,217,800 |
| Sep 10, 2026 | 7.91 | 7.96 | 7.83 | 7.89 | 7.84 | -0.38% | 2,526,300 |
| Sep 9, 2026 | 7.86 | 7.96 | 7.84 | 7.92 | 7.87 | 1.02% | 2,941,300 |
| Sep 8, 2026 | 7.90 | 7.95 | 7.80 | 7.84 | 7.79 | -0.76% | 3,037,200 |
| Sep 7, 2026 | 7.94 | 8.03 | 7.87 | 7.90 | 7.85 | -0.63% | 6,535,400 |
| Sep 4, 2026 | 7.99 | 8.02 | 7.94 | 7.95 | 7.90 | -0.50% | 2,194,600 |
| Sep 3, 2026 | 8.08 | 8.09 | 7.92 | 7.99 | 7.94 | -1.11% | 3,452,600 |
| Sep 2, 2026 | 8.15 | 8.16 | 8.00 | 8.08 | 8.02 | -0.86% | 2,020,300 |
| Sep 1, 2026 | 8.20 | 8.25 | 8.07 | 8.15 | 8.09 | -1.21% | 6,474,000 |
| Aug 28, 2026 | 8.15 | 8.37 | 8.11 | 8.25 | 8.19 | 1.23% | 11,417,700 |
| Aug 27, 2026 | 8.16 | 8.30 | 8.12 | 8.15 | 8.09 | -0.97% | 2,486,300 |
| Aug 26, 2026 | 8.15 | 8.30 | 8.11 | 8.23 | 8.17 | 0.98% | 3,402,000 |
| Aug 24, 2026 | 8.32 | 8.33 | 8.11 | 8.15 | 8.09 | -1.57% | 1,427,200 |
| Aug 21, 2026 | 8.36 | 8.36 | 8.24 | 8.28 | 8.22 | -0.72% | 2,552,300 |
| Aug 20, 2026 | 8.30 | 8.40 | 8.28 | 8.34 | 8.28 | 0.48% | 4,945,600 |
| Aug 19, 2026 | 8.15 | 8.35 | 8.07 | 8.30 | 8.24 | 1.84% | 6,935,900 |
| Aug 18, 2026 | 8.14 | 8.17 | 8.06 | 8.15 | 8.09 | 0.12% | 2,713,100 |
| Aug 17, 2026 | 8.24 | 8.25 | 8.12 | 8.14 | 8.08 | -0.73% | 1,157,300 |
| Aug 14, 2026 | 8.27 | 8.29 | 8.20 | 8.20 | 8.14 | -0.85% | 1,612,000 |
| Aug 13, 2026 | 8.34 | 8.34 | 8.26 | 8.27 | 8.21 | -0.96% | 2,499,900 |
| Aug 12, 2026 | 8.28 | 8.37 | 8.28 | 8.35 | 8.29 | - | 4,409,500 |
| Aug 11, 2026 | 8.43 | 8.46 | 8.28 | 8.35 | 8.29 | - | 1,459,100 |
| Aug 10, 2026 | 8.29 | 8.45 | 8.29 | 8.35 | 8.29 | 0.60% | 5,287,700 |
| Aug 7, 2026 | 8.33 | 8.34 | 8.25 | 8.30 | 8.24 | -0.36% | 1,465,500 |
| Aug 6, 2026 | 8.34 | 8.43 | 8.26 | 8.33 | 8.27 | 0.12% | 9,292,200 |
| Aug 5, 2026 | 8.43 | 8.45 | 8.30 | 8.32 | 8.26 | -1.30% | 10,612,000 |
| Aug 4, 2026 | 8.35 | 8.45 | 8.24 | 8.43 | 8.37 | 1.57% | 3,215,200 |
| Aug 3, 2026 | 8.34 | 8.37 | 8.21 | 8.30 | 8.24 | -0.60% | 13,293,100 |
| Jul 31, 2026 | 8.36 | 8.36 | 8.29 | 8.35 | 8.29 | - | 7,273,800 |
| Jul 30, 2026 | 8.35 | 8.49 | 8.31 | 8.35 | 8.29 | - | 15,793,200 |
| Jul 29, 2026 | 8.34 | 8.40 | 8.32 | 8.35 | 8.29 | 0.12% | 31,845,600 |
| Jul 28, 2026 | 8.34 | 8.38 | 8.28 | 8.34 | 8.28 | - | 21,386,700 |
| Jul 27, 2026 | 8.26 | 8.40 | 8.26 | 8.34 | 8.28 | 0.48% | 1,915,500 |
| Jul 24, 2026 | 8.32 | 8.40 | 8.23 | 8.30 | 8.24 | -1.07% | 2,886,600 |
| Jul 23, 2026 | 8.33 | 8.44 | 8.26 | 8.39 | 8.33 | 0.72% | 2,448,300 |
| Jul 22, 2026 | 8.41 | 8.50 | 8.28 | 8.33 | 8.27 | -2.00% | 4,485,900 |