Skip to main content
logo
IHH Healthcare Berhad (SGX:Q0F)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.630
-0.020 (-0.75%)
At close: Jan 20, 2026

IHH Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20262.622.622.622.62--0.76%5,000
Jan 16, 20262.642.652.642.642.64-0.38%1,500
Jan 15, 20262.702.702.652.652.651.92%17,700
Jan 14, 20262.602.702.602.602.60-40,600
Jan 13, 20262.692.692.602.602.60-5.11%73,000
Jan 12, 20262.702.742.702.742.741.86%1,200
Jan 9, 20262.692.692.692.692.690.75%1,300
Jan 8, 20262.712.712.602.672.67-1.84%26,700
Jan 7, 20262.712.732.712.722.720.37%5,900
Jan 6, 20262.752.752.712.712.71-1.81%11,400
Jan 5, 20262.682.762.682.762.762.60%20,000
Jan 2, 20262.702.702.692.692.69-0.37%8,800
Dec 31, 20252.702.702.702.702.700.75%1,100
Dec 30, 20252.692.692.682.682.68-0.74%2,500
Dec 29, 20252.682.702.682.702.700.75%4,900
Dec 26, 20252.692.692.682.682.68-1.11%4,100
Dec 24, 20252.702.712.702.712.71-1,500
Dec 23, 20252.762.762.702.712.712.65%16,700
Dec 22, 20252.692.702.642.642.64-1.12%94,600
Dec 19, 20252.662.672.662.672.670.75%2,400
Dec 18, 20252.712.712.652.652.65-2.21%5,000
Dec 17, 20252.742.742.712.712.71-1.09%600
Dec 16, 20252.692.742.692.742.741.86%20,700
Dec 15, 20252.702.722.692.692.69-0.37%11,100
Dec 12, 20252.652.702.652.702.701.89%39,500
Dec 11, 20252.652.652.652.652.650.76%3,900
Dec 10, 20252.522.652.522.632.63-0.75%5,700
Dec 9, 20252.652.652.652.652.65-2,800
Dec 8, 20252.622.652.622.652.651.92%37,700
Dec 5, 20252.572.632.572.602.60-1.14%44,300
Dec 2, 20252.632.632.632.632.630.77%3,400
Dec 1, 20252.602.632.582.612.610.38%5,500
Nov 28, 20252.602.602.562.602.60-17,100
Nov 27, 20252.562.622.562.602.603.59%103,100
Nov 26, 20252.522.522.512.512.51-500
Nov 25, 20252.542.542.512.512.51-271,000
Nov 24, 20252.522.552.512.512.510.80%6,200
Nov 21, 20252.552.562.492.492.49-3.49%25,400
Nov 20, 20252.572.582.562.582.581.18%5,100
Nov 19, 20252.582.582.552.552.55-0.78%1,300
Nov 18, 20252.572.572.572.572.57-0.39%2,200
Nov 17, 20252.592.592.582.582.58-20,000
Nov 14, 20252.572.582.572.582.580.39%37,700
Nov 13, 20252.582.582.572.572.57-22,000
Nov 12, 20252.562.602.562.572.57-0.39%58,600
Nov 11, 20252.582.582.582.582.58-37,600
Nov 10, 20252.552.582.552.582.581.18%14,200
Nov 6, 20252.592.592.552.552.55-39,700
Nov 4, 20252.602.602.552.552.55-1.16%4,600
Nov 3, 20252.522.592.522.582.582.38%62,200