Kuala Lumpur - Delayed Quote
MYR
IHH Healthcare Berhad (5225.KL)
7.85
0.00
(0.00%)
At close: October 30 at 4:59:17 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.85
7.89
7.75
7.85
7.85
5,101,100
Oct 29, 2026
7.78
7.90
7.78
7.85
7.85
5,109,700
Oct 28, 2026
7.84
7.84
7.78
7.83
7.83
1,481,000
Oct 27, 2026
7.84
7.86
7.83
7.84
7.84
2,565,300
Oct 26, 2026
7.89
7.90
7.83
7.84
7.84
2,210,100
Oct 23, 2026
7.95
7.95
7.88
7.90
7.90
1,224,900
Oct 22, 2026
7.94
8.01
7.90
7.99
7.99
4,688,100
Oct 21, 2026
7.91
7.99
7.89
7.94
7.94
4,223,000
Oct 20, 2026
8.00
8.00
7.90
7.91
7.91
1,561,600
Oct 19, 2026
7.99
8.01
7.90
7.90
7.90
1,175,100
Oct 16, 2026
7.98
8.03
7.90
8.00
8.00
1,811,900
Oct 15, 2026
7.95
8.07
7.95
7.98
7.98
4,763,000
Oct 14, 2026
7.98
8.14
7.97
8.01
8.01
3,351,700
Oct 13, 2026
7.89
8.00
7.88
7.98
7.98
2,348,000
Oct 12, 2026
7.87
7.93
7.84
7.90
7.90
1,149,000
Oct 9, 2026
7.95
7.95
7.84
7.90
7.90
2,065,300
Oct 8, 2026
7.86
7.90
7.84
7.88
7.88
6,609,000
Oct 7, 2026
7.95
7.95
7.86
7.90
7.90
6,306,800
Oct 6, 2026
7.76
7.91
7.76
7.91
7.91
2,522,800
Oct 5, 2026
7.71
7.86
7.70
7.76
7.76
2,348,900
Oct 2, 2026
7.70
7.90
7.67
7.80
7.80
3,003,900
Oct 1, 2026
7.83
7.83
7.64
7.70
7.70
4,212,500
Sep 30, 2026
7.87
7.96
7.83
7.83
7.83
7,814,100
Sep 29, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
7.90
8.00
7.80
7.87
7.87
5,741,800
Sep 28, 2026
8.14
8.14
7.90
8.01
7.96
3,320,400
Sep 25, 2026
8.11
8.11
7.96
8.03
7.97
1,543,700
Sep 24, 2026
7.86
8.14
7.86
8.06
8.00
4,322,700
Sep 23, 2026
8.05
8.15
7.89
8.00
7.95
2,799,700
Sep 22, 2026
7.62
8.03
7.62
8.00
7.95
6,221,300
Sep 21, 2026
7.56
7.66
7.56
7.62
7.57
3,745,500
Sep 18, 2026
7.70
7.74
7.56
7.64
7.59
7,880,000
Sep 17, 2026
7.70
7.82
7.61
7.69
7.64
2,238,200
Sep 15, 2026
7.83
7.83
7.67
7.71
7.66
2,427,100
Sep 14, 2026
7.65
7.84
7.65
7.76
7.71
5,463,800
Sep 11, 2026
7.89
7.89
7.54
7.65
7.60
5,217,500
Sep 10, 2026
7.91
7.96
7.83
7.89
7.84
2,526,300
Sep 9, 2026
7.86
7.96
7.84
7.92
7.87
2,941,300
Sep 8, 2026
7.90
7.95
7.80
7.84
7.79
3,037,200
Sep 7, 2026
7.94
8.03
7.87
7.90
7.85
6,535,400
Sep 4, 2026
7.99
8.02
7.94
7.95
7.90
2,194,600
Sep 3, 2026
8.08
8.09
7.92
7.99
7.94
3,452,600
Sep 2, 2026
8.15
8.16
8.00
8.08
8.02
2,020,300
Sep 1, 2026
8.20
8.25
8.07
8.15
8.09
6,474,000
Aug 28, 2026
8.15
8.37
8.11
8.25
8.19
11,417,700
Aug 27, 2026
8.16
8.30
8.12
8.15
8.09
2,486,300
Aug 26, 2026
8.15
8.30
8.11
8.23
8.17
3,402,000
Aug 24, 2026
8.32
8.33
8.11
8.15
8.09
1,427,200
Aug 21, 2026
8.36
8.36
8.24
8.28
8.22
2,552,300
Aug 20, 2026
8.30
8.40
8.28
8.34
8.28
4,945,600
Aug 19, 2026
8.15
8.35
8.07
8.30
8.24
6,935,900
Aug 18, 2026
8.14
8.17
8.06
8.15
8.09
2,713,100
Aug 17, 2026
8.24
8.25
8.12
8.14
8.08
1,157,300
Aug 14, 2026
8.27
8.29
8.20
8.20
8.14
1,612,000
Aug 13, 2026
8.34
8.34
8.26
8.27
8.21
2,499,900
Aug 12, 2026
8.28
8.37
8.28
8.35
8.29
4,409,500
Aug 11, 2026
8.43
8.46
8.28
8.35
8.29
1,459,100
Aug 10, 2026
8.29
8.45
8.29
8.35
8.29
5,287,700
Aug 7, 2026
8.33
8.34
8.25
8.30
8.24
1,465,500
Aug 6, 2026
8.34
8.43
8.26
8.33
8.27
9,292,200
Aug 5, 2026
8.43
8.45
8.30
8.32
8.26
10,612,000
Aug 4, 2026
8.35
8.45
8.24
8.43
8.37
3,215,200
Aug 3, 2026
8.34
8.37
8.21
8.30
8.24
13,293,100
Jul 31, 2026
8.36
8.36
8.29
8.35
8.29
7,273,800
Jul 30, 2026
8.35
8.49
8.31
8.35
8.29
15,793,200
Jul 29, 2026
8.34
8.40
8.32
8.35
8.29
31,845,600
Jul 28, 2026
8.34
8.38
8.28
8.34
8.28
21,386,700
Jul 27, 2026
8.26
8.40
8.26
8.34
8.28
1,915,500
Jul 24, 2026
8.32
8.40
8.23
8.30
8.24
2,886,600
Jul 23, 2026
8.33
8.44
8.26
8.39
8.33
2,448,300
Jul 22, 2026
8.41
8.50
8.28
8.33
8.27
4,485,900
Jul 21, 2026
8.50
8.58
8.40
8.50
8.44
849,700
Jul 20, 2026
8.50
8.58
8.39
8.50
8.44
2,242,600
Jul 17, 2026
8.55
8.55
8.39
8.50
8.44
2,872,200
Jul 16, 2026
8.65
8.66
8.50
8.53
8.47
5,600,600
Jul 15, 2026
8.46
8.71
8.45
8.62
8.56
3,470,400
Jul 14, 2026
8.47
8.55
8.39
8.45
8.39
3,872,100
Jul 13, 2026
8.55
8.55
8.36
8.47
8.41
2,633,300
Jul 10, 2026
8.32
8.50
8.32
8.44
8.38
5,977,200
Jul 9, 2026
8.24
8.38
8.20
8.32
8.26
1,886,400
Jul 8, 2026
8.34
8.35
8.22
8.32
8.26
1,987,200
Jul 7, 2026
8.33
8.39
8.21
8.38
8.32
4,608,800
Jul 6, 2026
8.15
8.34
8.15
8.33
8.27
2,810,300
Jul 3, 2026
8.23
8.23
8.08
8.15
8.09
4,941,300
Jul 2, 2026
8.30
8.39
8.13
8.17
8.11
4,810,100
Jul 1, 2026
8.35
8.43
8.30
8.30
8.24
5,008,500
Jun 30, 2026
8.40
8.45
8.31
8.40
8.34
11,089,300
Jun 29, 2026
8.52
8.67
8.32
8.40
8.34
7,951,300
Jun 26, 2026
8.52
8.60
8.46
8.54
8.48
2,778,600
Jun 25, 2026
8.73
8.73
8.52
8.57
8.51
2,882,000
Jun 24, 2026
8.56
8.79
8.56
8.73
8.67
4,488,600
Jun 23, 2026
8.79
8.79
8.48
8.56
8.50
6,445,500
Jun 22, 2026
8.80
8.85
8.64
8.71
8.65
1,888,300
Jun 19, 2026
8.77
8.87
8.70
8.80
8.74
6,692,500
Jun 18, 2026
8.79
8.87
8.68
8.77
8.71
5,895,300
Jun 16, 2026
8.63
8.86
8.58
8.79
8.73
7,377,700
Jun 15, 2026
8.78
8.96
8.63
8.69
8.63
7,437,000
Jun 12, 2026
8.67
8.79
8.63
8.78
8.72
4,266,400
Jun 11, 2026
8.70
8.70
8.55
8.67
8.61
6,037,800
Jun 10, 2026
8.90
8.90
8.62
8.67
8.61
6,349,100
Jun 9, 2026
8.64
9.00
8.50
8.70
8.64
5,641,200
Jun 8, 2026
8.73
8.80
8.60
8.60
8.54
4,946,400
Jun 5, 2026
8.79
8.88
8.72
8.85
8.79
2,784,300
Jun 4, 2026
8.75
8.83
8.70
8.79
8.73
10,330,700
Jun 3, 2026
8.97
9.05
8.71
8.76
8.70
10,441,300
May 29, 2026
9.00
9.03
8.91
9.01
8.95
56,471,200
May 28, 2026
8.98
9.05
8.88
8.99
8.93
11,853,500
May 26, 2026
8.87
9.00
8.85
8.98
8.92
6,193,700
May 25, 2026
9.05
9.05
8.81
8.96
8.90
8,138,900
May 22, 2026
8.93
9.05
8.92
8.96
8.90
4,446,600
May 21, 2026
9.02
9.02
8.92
8.92
8.86
8,798,000
May 20, 2026
9.00
9.06
8.91
8.99
8.93
8,188,500
May 19, 2026
9.10
9.10
8.91
9.00
8.94
9,447,200
May 18, 2026
9.04
9.09
9.01
9.05
8.99
8,681,400
May 15, 2026
9.05
9.06
8.95
9.04
8.98
8,130,500
May 14, 2026
8.95
9.06
8.94
9.02
8.96
3,363,000
May 13, 2026
9.03
9.05
8.90
8.99
8.93
5,502,900
May 12, 2026
8.94
9.04
8.91
9.03
8.97
5,139,800
May 11, 2026
8.90
8.99
8.83
8.94
8.88
4,455,200
May 8, 2026
8.83
8.90
8.83
8.89
8.83
5,496,400
May 7, 2026
8.85
8.92
8.83
8.88
8.82
6,044,300
May 6, 2026
8.82
8.86
8.80
8.85
8.79
4,708,800
May 5, 2026
8.87
8.87
8.79
8.83
8.77
2,662,400
May 4, 2026
8.88
8.88
8.77
8.87
8.81
4,930,200
Apr 30, 2026
8.87
8.87
8.71
8.82
8.76
7,131,600
Apr 29, 2026
8.84
8.84
8.78
8.81
8.75
15,936,500
Apr 28, 2026
8.77
8.89
8.73
8.81
8.75
15,951,700
Apr 27, 2026
8.89
8.89
8.71
8.77
8.71
6,299,100
Apr 24, 2026
8.84
8.84
8.79
8.82
8.76
8,456,000
Apr 23, 2026
8.81
8.87
8.81
8.85
8.79
3,803,300
Apr 22, 2026
8.78
8.84
8.75
8.81
8.75
3,862,400
Apr 21, 2026
8.78
8.78
8.69
8.74
8.68
3,372,600
Apr 20, 2026
8.73
8.80
8.73
8.78
8.72
3,425,500
Apr 17, 2026
8.71
8.74
8.62
8.73
8.67
4,475,900
Apr 16, 2026
8.70
8.71
8.65
8.70
8.64
8,554,800
Apr 15, 2026
8.75
8.77
8.66
8.70
8.64
7,978,300
Apr 14, 2026
8.74
8.80
8.73
8.75
8.69
6,861,000
Apr 13, 2026
8.75
8.76
8.64
8.71
8.65
8,834,500
Apr 10, 2026
8.88
8.88
8.70
8.81
8.75
6,545,000
Apr 9, 2026
8.79
8.83
8.71
8.83
8.77
6,361,300
Apr 8, 2026
8.76
8.88
8.70
8.81
8.75
4,672,400
Apr 7, 2026
8.59
8.70
8.59
8.69
8.63
5,871,000
Apr 6, 2026
8.95
8.95
8.54
8.59
8.53
7,336,700
Apr 3, 2026
8.96
9.03
8.92
8.96
8.90
4,929,300
Apr 2, 2026
8.96
9.01
8.86
8.96
8.90
3,744,200
Apr 1, 2026
9.05
9.05
8.91
8.96
8.90
3,968,700
Mar 31, 2026
9.00
9.03
8.83
8.98
8.92
13,380,800
Mar 30, 2026
8.94
8.98
8.70
8.90
8.84
11,338,500
Mar 27, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
9.09
9.11
8.91
9.05
8.99
3,951,000
Mar 26, 2026
9.00
9.08
8.93
9.02
8.90
2,734,700
Mar 25, 2026
8.98
9.09
8.94
8.99
8.87
6,619,900
Mar 24, 2026
9.05
9.16
8.95
8.98
8.86
8,357,400
Mar 19, 2026
9.33
9.38
9.01
9.03
8.91
11,235,000
Mar 18, 2026
8.94
9.54
8.94
9.39
9.27
23,336,800
Mar 17, 2026
8.92
8.95
8.86
8.93
8.81
7,087,600
Mar 16, 2026
8.82
9.04
8.82
8.89
8.78
6,456,000
Mar 13, 2026
9.02
9.06
8.79
8.83
8.72
6,661,500
Mar 12, 2026
9.13
9.16
8.90
9.10
8.98
11,678,200
Mar 11, 2026
9.01
9.05
8.92
8.99
8.87
3,715,700
Mar 10, 2026
8.69
9.05
8.69
9.01
8.89
4,072,300
Mar 9, 2026
8.65
8.75
8.42
8.65
8.54
9,605,800
Mar 6, 2026
8.98
9.04
8.87
8.90
8.78
4,167,000
Mar 5, 2026
8.98
9.00
8.96
8.98
8.86
3,790,300
Mar 4, 2026
8.97
9.07
8.94
8.96
8.84
6,781,500
Mar 3, 2026
8.89
9.11
8.89
8.97
8.85
12,750,900
Mar 2, 2026
8.99
9.10
8.90
8.95
8.83
7,965,100
Feb 27, 2026
9.02
9.12
8.88
9.12
9.00
10,275,900
Feb 26, 2026
9.02
9.08
8.95
9.02
8.90
10,088,000
Feb 25, 2026
9.08
9.14
8.99
9.00
8.88
6,102,600
Feb 24, 2026
9.01
9.12
8.94
9.08
8.96
10,369,700
Feb 23, 2026
8.89
9.13
8.83
9.00
8.88
8,103,200
Feb 20, 2026
8.91
8.94
8.74
8.84
8.73
6,006,100
Feb 19, 2026
9.00
9.00
8.82
8.91
8.79
4,042,100
Feb 16, 2026
8.85
8.85
8.73
8.82
8.71
1,451,800
Feb 13, 2026
8.73
8.83
8.69
8.83
8.72
4,256,200
Feb 12, 2026
8.73
8.83
8.68
8.73
8.62
3,364,600
Feb 11, 2026
8.80
8.88
8.71
8.75
8.64
4,868,800
Feb 10, 2026
8.95
8.97
8.74
8.77
8.66
3,783,900
Feb 9, 2026
8.96
8.96
8.80
8.94
8.82
3,921,300
Feb 6, 2026
8.76
8.87
8.71
8.80
8.69
3,610,200
Feb 5, 2026
8.91
8.95
8.67
8.77
8.66
3,236,600
Feb 4, 2026
8.80
9.04
8.80
8.96
8.84
6,285,900
Feb 3, 2026
9.58
9.58
8.88
8.88
8.77
6,001,100
Jan 30, 2026
8.88
9.04
8.79
8.96
8.84
5,499,700
Jan 29, 2026
9.09
9.09
8.77
8.86
8.75
7,014,200
Jan 28, 2026
8.75
9.07
8.67
9.02
8.90
7,622,300
Jan 27, 2026
8.72
8.75
8.62
8.71
8.60
13,281,000
Jan 26, 2026
8.50
8.71
8.50
8.66
8.55
4,610,600
Jan 23, 2026
8.49
8.62
8.43
8.60
8.49
5,274,900
Jan 22, 2026
8.50
8.55
8.46
8.49
8.38
5,793,900
Jan 21, 2026
8.40
8.50
8.31
8.46
8.35
4,051,500
Jan 20, 2026
8.34
8.50
8.34
8.41
8.30
3,691,000
Jan 19, 2026
8.38
8.38
8.38
8.38
8.27
-
Jan 16, 2026
8.41
8.48
8.31
8.38
8.27
8,999,700
Jan 15, 2026
8.45
8.50
8.40
8.43
8.32
2,898,900
Jan 14, 2026
8.54
8.56
8.39
8.45
8.34
4,892,000
Jan 13, 2026
8.55
8.58
8.52
8.54
8.43
3,665,000
Jan 12, 2026
8.53
8.61
8.51
8.55
8.44
4,992,300
Jan 9, 2026
8.54
8.63
8.48
8.53
8.42
3,055,300
Jan 8, 2026
8.57
8.61
8.49
8.54
8.43
2,281,500
Jan 7, 2026
8.65
8.69
8.55
8.58
8.47
3,825,300
Jan 6, 2026
8.75
8.75
8.63
8.65
8.54
1,499,900
Jan 5, 2026
8.60
8.80
8.59
8.75
8.64
5,902,300
Jan 2, 2026
8.71
8.71
8.56
8.60
8.49
1,930,700
Dec 31, 2025
8.57
8.75
8.55
8.75
8.64
8,404,400
Dec 30, 2025
8.53
8.61
8.52
8.60
8.49
6,525,600
Dec 29, 2025
8.55
8.59
8.53
8.56
8.45
3,556,300
Dec 26, 2025
8.69
8.69
8.55
8.59
8.48
3,556,500
Dec 24, 2025
8.64
8.69
8.57
8.67
8.56
7,495,800
Dec 23, 2025
8.62
8.64
8.56
8.62
8.51
5,397,600
Dec 22, 2025
8.52
8.62
8.50
8.62
8.51
8,038,200
Dec 19, 2025
8.50
8.58
8.46
8.52
8.41
7,575,400
Dec 18, 2025
8.59
8.59
8.32
8.50
8.39
5,515,100
Dec 17, 2025
8.67
8.69
8.52
8.59
8.48
6,405,000
Dec 16, 2025
8.70
8.76
8.63
8.72
8.61
9,711,100
Dec 15, 2025
8.61
8.70
8.56
8.70
8.59
13,279,600
Dec 12, 2025
8.40
8.70
8.39
8.61
8.50
4,160,200
Dec 11, 2025
8.41
8.42
8.33
8.40
8.29
4,630,000
Dec 10, 2025
8.53
8.53
8.39
8.40
8.29
2,084,900
Dec 9, 2025
8.91
8.91
8.41
8.53
8.42
4,840,800
Dec 8, 2025
8.40
8.56
8.33
8.51
8.40
4,483,900
Dec 5, 2025
8.31
8.42
8.24
8.40
8.29
6,920,500
Dec 4, 2025
8.34
8.36
8.28
8.31
8.20
7,805,500
Dec 3, 2025
8.30
8.38
8.22
8.27
8.16
4,662,600
Dec 2, 2025
8.40
8.46
8.34
8.36
8.25
9,270,900
Dec 1, 2025
8.20
8.42
8.20
8.40
8.29
5,040,000
Nov 28, 2025
8.23
8.32
8.23
8.26
8.15
6,815,900
Nov 27, 2025
8.07
8.40
8.07
8.23
8.12
11,601,800
Nov 26, 2025
8.10
8.16
8.06
8.07
7.97
6,766,100
Nov 25, 2025
8.11
8.14
8.01
8.04
7.94
7,229,800
Nov 24, 2025
8.08
8.16
7.94
8.08
7.98
15,002,500
Nov 21, 2025
8.13
8.18
8.05
8.12
8.02
6,744,600
Nov 20, 2025
8.25
8.27
8.09
8.13
8.02
8,253,200
Nov 19, 2025
8.07
8.34
8.07
8.25
8.14
11,401,900
Nov 18, 2025
8.20
8.23
8.15
8.20
8.09
15,985,900
Nov 17, 2025
8.26
8.31
8.20
8.20
8.09
11,473,100
Nov 14, 2025
8.26
8.31
8.25
8.27
8.16
9,323,200
Nov 13, 2025
8.22
8.30
8.22
8.25
8.14
6,027,600
Nov 12, 2025
8.30
8.34
8.22
8.24
8.13
6,511,800
Nov 11, 2025
8.22
8.35
8.22
8.30
8.19
8,129,200
Nov 10, 2025
8.23
8.32
8.22
8.22
8.11
5,572,400
Nov 7, 2025
8.22
8.29
8.22
8.28
8.17
10,331,500
Nov 6, 2025
8.30
8.30
8.22
8.22
8.11
8,004,200
Nov 5, 2025
8.28
8.37
8.19
8.28
8.17
13,645,900
Nov 4, 2025
8.40
8.40
8.19
8.28
8.17
13,264,600
Nov 3, 2025
8.25
8.43
8.17
8.35
8.24
5,942,600
Oct 31, 2025
8.20
8.25
8.17
8.25
8.14
10,339,000
Oct 30, 2025
8.25
8.42
8.18
8.20
8.09
6,027,300
