IHH Healthcare Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.95	2.95	2.70	2.92	2.92	-0.68%	8,200
Mar 19, 2026	3.07	3.07	2.87	2.94	2.94	-4.23%	129,800
Mar 18, 2026	2.97	3.07	2.96	3.07	3.07	6.60%	128,800
Mar 17, 2026	2.89	2.89	2.88	2.88	2.88	-0.35%	9,000
Mar 16, 2026	2.89	2.90	2.88	2.89	2.89	1.05%	30,000
Mar 13, 2026	2.88	2.88	2.86	2.86	2.86	-2.05%	4,300
Mar 12, 2026	2.92	2.97	2.92	2.92	2.92	1.04%	20,500
Mar 11, 2026	2.91	2.92	2.89	2.89	2.89	0.35%	7,800
Mar 10, 2026	2.84	2.88	2.83	2.88	2.88	5.11%	16,000
Mar 9, 2026	2.87	2.89	2.74	2.74	2.74	-4.86%	17,900
Mar 6, 2026	2.89	2.89	2.87	2.88	2.88	-0.69%	4,900
Mar 5, 2026	2.90	2.90	2.90	2.90	2.90	-0.68%	2,000
Mar 4, 2026	2.89	2.93	2.83	2.92	2.92	1.04%	25,400
Mar 3, 2026	2.88	2.90	2.88	2.89	2.89	-	14,600
Mar 2, 2026	2.92	2.92	2.89	2.89	2.89	-1.03%	25,200
Feb 27, 2026	2.94	2.94	2.91	2.92	2.92	-0.68%	2,300
Feb 26, 2026	2.97	2.97	2.94	2.94	2.94	-1.01%	2,900
Feb 25, 2026	2.94	2.97	2.93	2.97	2.97	1.02%	6,100
Feb 24, 2026	2.93	2.94	2.93	2.94	2.94	-	10,400
Feb 23, 2026	2.92	2.95	2.92	2.94	2.94	1.38%	24,800
Feb 19, 2026	2.84	2.90	2.84	2.90	2.90	2.47%	12,400
Feb 16, 2026	2.79	2.83	2.79	2.83	2.83	1.43%	1,100
Feb 13, 2026	2.80	2.85	2.79	2.79	2.79	-0.36%	7,700
Feb 12, 2026	2.75	2.85	2.75	2.80	2.80	-0.71%	4,900
Feb 11, 2026	2.82	2.83	2.81	2.82	2.82	-0.35%	19,100
Feb 10, 2026	2.88	2.99	2.83	2.83	2.83	-1.74%	5,500
Feb 9, 2026	2.83	2.89	2.83	2.88	2.88	2.49%	10,000
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