IHH Healthcare Berhad (SGX:Q0F)
Singapore · Delayed Price · Currency is SGD 2.220
+0.120 (5.71%)
Sep 17, 2025, 4:41 PM SGT
IHH Healthcare Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.11 | 2.23 | 2.11 | 2.22 | 2.22 | 5.71% | 100,200 |
| Sep 16, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | -0.47% | 6,200 |
| Sep 15, 2025 | 2.19 | 2.20 | 2.11 | 2.11 | 2.11 | -4.09% | 16,000 |
| Sep 12, 2025 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 1.38% | 14,900 |
| Sep 11, 2025 | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | - | 4,600 |
| Sep 10, 2025 | 2.10 | 2.17 | 2.10 | 2.17 | 2.17 | 4.83% | 13,100 |
| Sep 9, 2025 | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | - | 5,100 |
| Sep 8, 2025 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -1.43% | 4,200 |
| Sep 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 700 |
| Sep 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.45% | 5,800 |
| Sep 3, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.98% | 5,800 |
| Sep 2, 2025 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -1.44% | 2,900 |
| Sep 1, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 1.96% | 2,600 |
| Aug 29, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.49% | 2,200 |
| Aug 28, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 27, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.49% | 51,300 |
| Aug 26, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.48% | 13,000 |
| Aug 25, 2025 | 2.05 | 2.10 | 2.05 | 2.07 | 2.07 | 0.98% | 4,800 |
| Aug 22, 2025 | 2.05 | 2.08 | 2.05 | 2.05 | 2.05 | -0.97% | 16,800 |
| Aug 21, 2025 | 2.07 | 2.07 | 2.06 | 2.07 | 2.07 | -0.48% | 8,400 |
| Aug 20, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 0.97% | 4,600 |
| Aug 19, 2025 | 2.05 | 2.07 | 2.05 | 2.06 | 2.06 | -0.96% | 93,700 |
| Aug 18, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 4,200 |
| Aug 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 800 |
| Aug 14, 2025 | 2.10 | 2.13 | 2.10 | 2.12 | 2.12 | 1.92% | 18,900 |
| Aug 13, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 0.48% | 14,500 |
| Aug 12, 2025 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -1.43% | 1,100 |
| Aug 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | 19,700 |
| Aug 8, 2025 | 2.08 | 2.10 | 2.08 | 2.09 | 2.09 | -0.48% | 19,700 |
| Aug 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.47% | 2,000 |
| Aug 6, 2025 | 2.08 | 2.11 | 2.06 | 2.11 | 2.11 | 1.44% | 94,800 |
| Aug 5, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 2.97% | 93,000 |
| Aug 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.49% | 4,000 |
| Aug 1, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 0.50% | 1,300 |
| Jul 31, 2025 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | - | 6,400 |
| Jul 30, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 100 |
| Jul 29, 2025 | 2.00 | 2.02 | 1.95 | 2.02 | 2.02 | 0.50% | 37,700 |
| Jul 28, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | 7,000 |
| Jul 25, 2025 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | - | 14,900 |
| Jul 24, 2025 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | - | 31,800 |
| Jul 23, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 4,800 |
| Jul 22, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 7,800 |
| Jul 21, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 7,700 |
| Jul 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 7,500 |
| Jul 17, 2025 | 1.98 | 1.98 | 1.95 | 1.98 | 1.98 | -0.50% | 41,800 |
| Jul 16, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 3,800 |
| Jul 15, 2025 | 2.00 | 2.00 | 1.89 | 2.00 | 2.00 | - | 151,500 |
| Jul 14, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | -2.44% | 40,300 |
| Jul 11, 2025 | 2.02 | 2.05 | 1.98 | 2.05 | 2.05 | 2.50% | 23,800 |
| Jul 10, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | -1.48% | 38,000 |