IHH Healthcare Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.81	2.83	2.73	2.81	2.81	-1.75%	49,000
Feb 5, 2026	2.90	2.90	2.83	2.86	2.86	-1.38%	6,400
Feb 4, 2026	2.90	2.90	2.90	2.90	2.90	-	900
Feb 3, 2026	2.90	3.00	2.87	2.90	2.90	0.69%	26,600
Feb 2, 2026	2.88	2.90	2.88	2.88	2.88	-	6,900
Jan 30, 2026	2.85	2.89	2.74	2.88	2.88	0.35%	14,600
Jan 29, 2026	2.89	2.89	2.82	2.87	2.87	-0.69%	26,500
Jan 28, 2026	2.78	2.89	2.78	2.89	2.89	3.96%	50,700
Jan 27, 2026	2.76	2.78	2.75	2.78	2.78	1.09%	95,700
Jan 26, 2026	2.72	2.75	2.72	2.75	2.75	1.10%	15,600
Jan 23, 2026	2.72	2.72	2.68	2.72	2.72	-	23,900
Jan 22, 2026	2.76	2.76	2.72	2.72	2.72	-1.45%	1,100
Jan 21, 2026	2.67	2.76	2.63	2.76	2.76	4.94%	22,000
Jan 20, 2026	2.64	2.64	2.63	2.63	2.63	-0.75%	1,500
Jan 19, 2026	2.62	2.65	2.62	2.65	2.65	0.38%	5,100
Jan 16, 2026	2.64	2.65	2.64	2.64	2.64	-0.38%	1,500
Jan 15, 2026	2.70	2.70	2.65	2.65	2.65	1.92%	17,700
Jan 14, 2026	2.60	2.70	2.60	2.60	2.60	-	40,600
Jan 13, 2026	2.69	2.69	2.60	2.60	2.60	-5.11%	73,000
Jan 12, 2026	2.70	2.74	2.70	2.74	2.74	1.86%	1,200
Jan 9, 2026	2.69	2.69	2.69	2.69	2.69	0.75%	1,300
Jan 8, 2026	2.71	2.71	2.60	2.67	2.67	-1.84%	26,700
Jan 7, 2026	2.71	2.73	2.71	2.72	2.72	0.37%	5,900
Jan 6, 2026	2.75	2.75	2.71	2.71	2.71	-1.81%	11,400
Jan 5, 2026	2.68	2.76	2.68	2.76	2.76	2.60%	20,000
Jan 2, 2026	2.70	2.70	2.69	2.69	2.69	-0.37%	8,800
Dec 31, 2025	2.70	2.70	2.70	2.70	2.70	0.75%	1,100
Dec 30, 2025	2.69	2.69	2.68	2.68	2.68	-0.74%	2,500
Dec 29, 2025	2.68	2.70	2.68	2.70	2.70	0.75%	4,900
Dec 26, 2025	2.69	2.69	2.68	2.68	2.68	-1.11%	4,100
Dec 24, 2025	2.70	2.71	2.70	2.71	2.71	-	1,500
Dec 23, 2025	2.76	2.76	2.70	2.71	2.71	2.65%	16,700
Dec 22, 2025	2.69	2.70	2.64	2.64	2.64	-1.12%	94,600
Dec 19, 2025	2.66	2.67	2.66	2.67	2.67	0.75%	2,400
Dec 18, 2025	2.71	2.71	2.65	2.65	2.65	-2.21%	5,000
Dec 17, 2025	2.74	2.74	2.71	2.71	2.71	-1.09%	600
Dec 16, 2025	2.69	2.74	2.69	2.74	2.74	1.86%	20,700
Dec 15, 2025	2.70	2.72	2.69	2.69	2.69	-0.37%	11,100
Dec 12, 2025	2.65	2.70	2.65	2.70	2.70	1.89%	39,500
Dec 11, 2025	2.65	2.65	2.65	2.65	2.65	0.76%	3,900
Dec 10, 2025	2.52	2.65	2.52	2.63	2.63	-0.75%	5,700
Dec 9, 2025	2.65	2.65	2.65	2.65	2.65	-	2,800
Dec 8, 2025	2.62	2.65	2.62	2.65	2.65	1.92%	37,700
Dec 5, 2025	2.57	2.63	2.57	2.60	2.60	-1.14%	44,300
Dec 2, 2025	2.63	2.63	2.63	2.63	2.63	0.77%	3,400
Dec 1, 2025	2.60	2.63	2.58	2.61	2.61	0.38%	5,500
Nov 28, 2025	2.60	2.60	2.56	2.60	2.60	-	17,100
Nov 27, 2025	2.56	2.62	2.56	2.60	2.60	3.59%	103,100
Nov 26, 2025	2.52	2.52	2.51	2.51	2.51	-	500
Nov 25, 2025	2.54	2.54	2.51	2.51	2.51	-	271,000