Skip to main content
logo
IHH Healthcare Berhad (SGX:Q0F)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.520
-0.050 (-1.95%)
Oct 31, 2025, 3:23 PM SGT

IHH Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252.572.572.522.522.52-1.95%15,500
Oct 30, 20252.572.572.572.572.57--
Oct 29, 20252.572.572.572.572.57--
Oct 28, 20252.572.572.572.572.57-0.39%1,000
Oct 27, 20252.582.582.572.582.58-3,200
Oct 24, 20252.542.582.542.582.581.98%88,400
Oct 23, 20252.532.552.532.532.530.40%60,600
Oct 22, 20252.512.542.442.522.520.40%244,300
Oct 21, 20252.522.542.512.512.51-0.40%21,300
Oct 17, 20252.432.522.432.522.523.70%169,000
Oct 16, 20252.452.452.432.432.43-0.82%9,900
Oct 15, 20252.452.452.452.452.45-0.81%1,500
Oct 14, 20252.452.472.452.472.470.82%33,500
Oct 13, 20252.452.472.432.452.45-15,500
Oct 10, 20252.442.502.442.452.450.41%18,100
Oct 9, 20252.452.482.432.442.44-69,500
Oct 8, 20252.522.522.442.442.44-1.61%72,600
Oct 7, 20252.572.572.482.482.48-2.75%117,300
Oct 6, 20252.502.552.482.552.552.82%136,800
Oct 3, 20252.602.952.482.482.48-0.80%154,200
Oct 2, 20252.422.542.422.502.503.31%122,000
Oct 1, 20252.332.422.332.422.425.68%133,400
Sep 30, 20252.292.312.262.292.291.78%70,900
Sep 29, 20252.302.302.202.252.25-1.32%112,800
Sep 26, 20252.242.282.242.282.261.79%240,100
Sep 25, 20252.242.242.232.242.220.45%38,800
Sep 24, 20252.232.232.232.232.22-9,000
Sep 23, 20252.232.232.232.232.22-16,100
Sep 22, 20252.242.242.232.232.22-0.45%3,800
Sep 19, 20252.222.242.222.242.221.36%40,300
Sep 18, 20252.212.212.212.212.20-0.45%32,300
Sep 17, 20252.112.232.112.222.215.71%100,200
Sep 16, 20252.112.112.102.102.09-0.47%6,200
Sep 15, 20252.192.202.112.112.10-4.09%16,000
Sep 12, 20252.192.202.192.202.191.38%14,900
Sep 11, 20252.162.172.162.172.16-4,600
Sep 10, 20252.102.172.102.172.164.83%13,100
Sep 9, 20252.112.112.072.072.06-5,100
Sep 8, 20252.102.102.072.072.06-1.43%4,200
Sep 5, 20252.102.102.102.102.09-700
Sep 4, 20252.102.102.102.102.091.45%5,800
Sep 3, 20252.072.072.072.072.060.98%5,800
Sep 2, 20252.082.082.052.052.04-1.44%2,900
Sep 1, 20252.062.082.062.082.061.96%2,600
Aug 29, 20252.062.062.042.042.02-0.49%2,200
Aug 28, 20252.052.052.052.052.03--
Aug 27, 20252.062.062.052.052.03-0.49%51,300
Aug 26, 20252.072.072.062.062.04-0.48%13,000
Aug 25, 20252.052.102.052.072.050.98%4,800
Aug 22, 20252.052.082.052.052.03-0.97%16,800