Skip to main content
logo
IHH Healthcare Berhad (KLSE:IHH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
8.69
-0.09 (-1.03%)
At close: Jun 15, 2026

IHH Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20268.678.798.638.788.781.27%4,266,400
Jun 11, 20268.708.708.558.678.67-6,038,400
Jun 10, 20268.908.908.628.678.67-0.34%6,349,100
Jun 9, 20268.649.008.508.708.701.16%5,641,200
Jun 8, 20268.738.808.608.608.60-2.82%4,946,400
Jun 5, 20268.798.888.728.858.850.68%2,784,300
Jun 4, 20268.758.838.708.798.790.34%10,330,700
Jun 3, 20268.979.058.718.768.76-2.77%10,441,300
May 29, 20269.009.038.919.019.010.22%56,471,200
May 28, 20268.989.058.888.998.990.11%11,853,500
May 26, 20268.879.008.858.988.980.22%6,193,700
May 25, 20269.059.058.818.968.96-8,138,900
May 22, 20268.939.058.928.968.960.45%4,446,600
May 21, 20269.029.028.928.928.92-0.78%8,798,000
May 20, 20269.009.068.918.998.99-0.11%8,188,500
May 19, 20269.109.108.919.009.00-0.55%9,447,200
May 18, 20269.049.099.019.059.050.11%8,681,400
May 15, 20269.059.068.959.049.040.22%8,130,500
May 14, 20268.959.068.949.029.020.33%3,385,500
May 13, 20269.039.058.908.998.99-0.44%5,502,900
May 12, 20268.949.048.919.039.031.01%5,139,800
May 11, 20268.908.998.838.948.940.56%4,455,200
May 8, 20268.838.908.838.898.890.11%5,496,400
May 7, 20268.858.928.838.888.880.34%6,044,300
May 6, 20268.828.868.808.858.850.23%4,708,800
May 5, 20268.878.878.798.838.83-0.45%2,662,400
May 4, 20268.888.888.778.878.870.57%4,930,200
Apr 30, 20268.878.878.718.828.820.11%7,131,600
Apr 29, 20268.848.848.788.818.81-15,936,500
Apr 28, 20268.778.898.738.818.810.46%15,951,700
Apr 27, 20268.898.898.718.778.77-0.57%6,299,100
Apr 24, 20268.848.848.798.828.82-0.34%8,456,000
Apr 23, 20268.818.878.818.858.850.45%3,803,300
Apr 22, 20268.788.848.758.818.810.80%3,862,400
Apr 21, 20268.788.788.698.748.74-0.46%3,372,600
Apr 20, 20268.738.808.738.788.780.57%3,425,500
Apr 17, 20268.718.748.628.738.730.34%4,475,900
Apr 16, 20268.708.718.658.708.70-8,554,800
Apr 15, 20268.758.778.668.708.70-0.57%7,978,300
Apr 14, 20268.748.808.738.758.750.46%6,861,000
Apr 13, 20268.758.768.648.718.71-1.14%8,834,500
Apr 10, 20268.888.888.708.818.81-0.23%6,545,000
Apr 9, 20268.798.838.718.838.830.23%6,361,300
Apr 8, 20268.768.888.708.818.811.38%4,672,400
Apr 7, 20268.598.708.598.698.691.16%5,871,000
Apr 6, 20268.958.958.548.598.59-4.13%7,336,700
Apr 3, 20268.969.038.928.968.96-4,929,300
Apr 2, 20268.969.018.868.968.96-3,744,200
Apr 1, 20269.059.058.918.968.96-0.22%3,968,700
Mar 31, 20269.009.038.838.988.980.90%13,380,800