IHH Healthcare Berhad (KLSE:IHH)
Malaysia
· Delayed Price · Currency is MYR 7.50
+0.13 (1.76%)
At close: Sep 26, 2025
IHH Healthcare Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.37 | 7.54 | 7.35 | 7.50 | 7.50 | 1.76% | 22,482,300 |
| Sep 25, 2025 | 7.38 | 7.39 | 7.35 | 7.37 | 7.37 | 0.14% | 9,285,800 |
| Sep 24, 2025 | 7.36 | 7.37 | 7.32 | 7.36 | 7.36 | - | 20,110,400 |
| Sep 23, 2025 | 7.36 | 7.38 | 7.32 | 7.36 | 7.36 | - | 7,234,500 |
| Sep 22, 2025 | 7.39 | 7.39 | 7.34 | 7.36 | 7.36 | 0.41% | 4,061,500 |
| Sep 19, 2025 | 7.31 | 7.39 | 7.31 | 7.33 | 7.33 | 0.27% | 9,205,300 |
| Sep 18, 2025 | 7.31 | 7.33 | 7.22 | 7.31 | 7.31 | -0.68% | 6,098,400 |
| Sep 17, 2025 | 7.45 | 7.45 | 7.26 | 7.36 | 7.36 | 1.52% | 8,049,500 |
| Sep 12, 2025 | 7.17 | 7.27 | 7.15 | 7.25 | 7.25 | 1.40% | 9,116,500 |
| Sep 11, 2025 | 7.10 | 7.16 | 7.10 | 7.15 | 7.15 | 0.70% | 5,401,000 |
| Sep 10, 2025 | 6.94 | 7.12 | 6.92 | 7.10 | 7.10 | 2.31% | 7,012,600 |
| Sep 9, 2025 | 6.94 | 6.94 | 6.91 | 6.94 | 6.94 | 0.29% | 3,305,500 |
| Sep 8, 2025 | 6.91 | 6.96 | 6.90 | 6.92 | 6.92 | 0.14% | 2,937,500 |
| Sep 4, 2025 | 6.91 | 6.92 | 6.89 | 6.91 | 6.91 | - | 2,908,800 |
| Sep 3, 2025 | 6.80 | 6.92 | 6.76 | 6.91 | 6.91 | 1.62% | 4,630,300 |
| Sep 2, 2025 | 6.78 | 6.90 | 6.75 | 6.80 | 6.80 | 0.15% | 3,534,200 |
| Aug 29, 2025 | 6.81 | 6.81 | 6.73 | 6.79 | 6.79 | - | 7,859,200 |
| Aug 28, 2025 | 6.79 | 6.81 | 6.78 | 6.79 | 6.79 | - | 10,527,100 |
| Aug 27, 2025 | 6.75 | 6.80 | 6.75 | 6.79 | 6.79 | 0.30% | 8,216,000 |
| Aug 26, 2025 | 6.84 | 6.84 | 6.72 | 6.77 | 6.77 | -0.29% | 11,758,900 |
| Aug 25, 2025 | 6.84 | 6.88 | 6.78 | 6.79 | 6.79 | -0.73% | 9,280,700 |
| Aug 22, 2025 | 6.85 | 6.88 | 6.81 | 6.84 | 6.84 | 0.44% | 2,164,300 |
| Aug 21, 2025 | 6.88 | 6.89 | 6.73 | 6.81 | 6.81 | -1.02% | 5,639,000 |
| Aug 20, 2025 | 6.85 | 6.89 | 6.84 | 6.88 | 6.88 | 0.44% | 3,097,800 |
| Aug 19, 2025 | 6.80 | 6.88 | 6.80 | 6.85 | 6.85 | 0.44% | 3,794,500 |
| Aug 18, 2025 | 6.85 | 6.89 | 6.81 | 6.82 | 6.82 | - | 6,725,200 |
| Aug 15, 2025 | 6.90 | 6.90 | 6.82 | 6.82 | 6.82 | -1.16% | 8,166,300 |
| Aug 14, 2025 | 6.95 | 6.98 | 6.89 | 6.90 | 6.90 | -0.14% | 5,795,100 |
| Aug 13, 2025 | 6.82 | 6.93 | 6.82 | 6.91 | 6.91 | 1.32% | 26,646,800 |
| Aug 12, 2025 | 6.95 | 6.96 | 6.82 | 6.82 | 6.82 | -2.01% | 5,244,900 |
| Aug 11, 2025 | 6.91 | 6.97 | 6.89 | 6.96 | 6.96 | - | 1,490,900 |
| Aug 8, 2025 | 6.91 | 6.97 | 6.91 | 6.96 | 6.96 | 0.14% | 2,035,700 |
| Aug 7, 2025 | 6.95 | 6.96 | 6.87 | 6.95 | 6.95 | - | 3,125,300 |
| Aug 6, 2025 | 6.85 | 6.96 | 6.85 | 6.95 | 6.95 | 1.46% | 6,990,600 |
| Aug 5, 2025 | 6.68 | 6.87 | 6.68 | 6.85 | 6.85 | 2.24% | 7,077,600 |
| Aug 4, 2025 | 6.65 | 6.74 | 6.61 | 6.70 | 6.70 | 0.30% | 3,686,300 |
| Aug 1, 2025 | 6.65 | 6.70 | 6.63 | 6.68 | 6.68 | 0.45% | 1,772,600 |
| Jul 31, 2025 | 6.70 | 6.70 | 6.62 | 6.65 | 6.65 | 0.30% | 5,337,200 |
| Jul 30, 2025 | 6.61 | 6.66 | 6.57 | 6.63 | 6.63 | 0.45% | 5,300,800 |
| Jul 29, 2025 | 6.66 | 6.72 | 6.60 | 6.60 | 6.60 | -0.90% | 5,199,900 |
| Jul 28, 2025 | 6.70 | 6.70 | 6.65 | 6.66 | 6.66 | - | 1,410,200 |
| Jul 25, 2025 | 6.65 | 6.70 | 6.64 | 6.66 | 6.66 | 0.15% | 4,207,600 |
| Jul 24, 2025 | 6.60 | 6.69 | 6.60 | 6.65 | 6.65 | 0.45% | 10,307,100 |
| Jul 23, 2025 | 6.59 | 6.62 | 6.58 | 6.62 | 6.62 | 0.30% | 6,513,400 |
| Jul 22, 2025 | 6.63 | 6.63 | 6.57 | 6.60 | 6.60 | -0.45% | 3,846,400 |
| Jul 21, 2025 | 6.57 | 6.63 | 6.53 | 6.63 | 6.63 | 0.91% | 1,801,700 |
| Jul 18, 2025 | 6.53 | 6.59 | 6.53 | 6.57 | 6.57 | 0.61% | 3,603,700 |
| Jul 17, 2025 | 6.53 | 6.55 | 6.42 | 6.53 | 6.53 | 0.15% | 3,572,600 |
| Jul 16, 2025 | 6.58 | 6.58 | 6.51 | 6.52 | 6.52 | -0.91% | 2,459,200 |
| Jul 15, 2025 | 6.58 | 6.59 | 6.54 | 6.58 | 6.58 | -0.15% | 4,670,400 |