IHH Healthcare Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	2.52	2.55	2.51	2.51	2.51	0.80%	6,200
Nov 21, 2025	2.55	2.56	2.49	2.49	2.49	-3.49%	25,400
Nov 20, 2025	2.57	2.58	2.56	2.58	2.58	1.18%	5,100
Nov 19, 2025	2.58	2.58	2.55	2.55	2.55	-0.78%	1,300
Nov 18, 2025	2.57	2.57	2.57	2.57	2.57	-0.39%	2,200
Nov 17, 2025	2.59	2.59	2.58	2.58	2.58	-	20,000
Nov 14, 2025	2.57	2.58	2.57	2.58	2.58	0.39%	37,700
Nov 13, 2025	2.58	2.58	2.57	2.57	2.57	-	22,000
Nov 12, 2025	2.56	2.60	2.56	2.57	2.57	-0.39%	58,600
Nov 11, 2025	2.58	2.58	2.58	2.58	2.58	-	37,600
Nov 10, 2025	2.55	2.58	2.55	2.58	2.58	1.18%	14,200
Nov 6, 2025	2.59	2.59	2.55	2.55	2.55	-	39,700
Nov 4, 2025	2.60	2.60	2.55	2.55	2.55	-1.16%	4,600
Nov 3, 2025	2.52	2.59	2.52	2.58	2.58	2.38%	62,200
Oct 31, 2025	2.57	2.57	2.52	2.52	2.52	-1.95%	15,500
Oct 28, 2025	2.57	2.57	2.57	2.57	2.57	-0.39%	1,000
Oct 27, 2025	2.58	2.58	2.57	2.58	2.58	-	3,200
Oct 24, 2025	2.54	2.58	2.54	2.58	2.58	1.98%	88,400
Oct 23, 2025	2.53	2.55	2.53	2.53	2.53	0.40%	60,600
Oct 22, 2025	2.51	2.54	2.44	2.52	2.52	0.40%	244,300
Oct 21, 2025	2.52	2.54	2.51	2.51	2.51	-0.40%	21,300
Oct 17, 2025	2.43	2.52	2.43	2.52	2.52	3.70%	169,000
Oct 16, 2025	2.45	2.45	2.43	2.43	2.43	-0.82%	9,900
Oct 15, 2025	2.45	2.45	2.45	2.45	2.45	-0.81%	1,500
Oct 14, 2025	2.45	2.47	2.45	2.47	2.47	0.82%	33,500
Oct 13, 2025	2.45	2.47	2.43	2.45	2.45	-	15,500
Oct 10, 2025	2.44	2.50	2.44	2.45	2.45	0.41%	18,100
Oct 9, 2025	2.45	2.48	2.43	2.44	2.44	-	69,500
Oct 8, 2025	2.52	2.52	2.44	2.44	2.44	-1.61%	72,600
Oct 7, 2025	2.57	2.57	2.48	2.48	2.48	-2.75%	117,300
Oct 6, 2025	2.50	2.55	2.48	2.55	2.55	2.82%	136,800
Oct 3, 2025	2.60	2.95	2.48	2.48	2.48	-0.80%	154,200
Oct 2, 2025	2.42	2.54	2.42	2.50	2.50	3.31%	122,000
Oct 1, 2025	2.33	2.42	2.33	2.42	2.42	5.68%	133,400
Sep 30, 2025	2.29	2.31	2.26	2.29	2.29	1.78%	70,900
Sep 29, 2025	2.30	2.30	2.20	2.25	2.25	-1.32%	112,800
Sep 26, 2025	2.24	2.28	2.24	2.28	2.26	1.79%	240,100
Sep 25, 2025	2.24	2.24	2.23	2.24	2.22	0.45%	38,800
Sep 24, 2025	2.23	2.23	2.23	2.23	2.22	-	9,000
Sep 23, 2025	2.23	2.23	2.23	2.23	2.22	-	16,100
Sep 22, 2025	2.24	2.24	2.23	2.23	2.22	-0.45%	3,800
Sep 19, 2025	2.22	2.24	2.22	2.24	2.22	1.36%	40,300
Sep 18, 2025	2.21	2.21	2.21	2.21	2.20	-0.45%	32,300