IHH Healthcare Bhd(MY:5225)
RM7.73-0.01 (-0.13%)
MY:5225
IHH Healthcare Bhd historical prices
RM7.73
At close:-0.01 (-0.13%)
IHH Healthcare Bhd (5225) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.89 | 7.89 | 7.63 | 7.73 | 7.73 | -0.13% | 1,635,400 | 0.48 |
| Nov 10, 2026 | 7.95 | 7.98 | 7.60 | 7.74 | 7.74 | +0.52% | 3,647,100 | 1.08 |
| Nov 09, 2026 | 7.70 | 7.80 | 7.67 | 7.70 | 7.70 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 7.70 | 7.80 | 7.67 | 7.70 | 7.70 | -0.26% | 5,029,200 | 1.48 |
| Nov 05, 2026 | 7.88 | 7.88 | 7.72 | 7.72 | 7.72 | -0.77% | 1,642,800 | 0.48 |
| Nov 04, 2026 | 7.76 | 7.81 | 7.75 | 7.78 | 7.78 | +0.26% | 3,022,900 | 0.88 |
| Nov 03, 2026 | 7.78 | 7.80 | 7.74 | 7.76 | 7.76 | -1.15% | 2,061,900 | 0.58 |
| Nov 02, 2026 | 7.75 | 7.95 | 7.75 | 7.85 | 7.85 | 0.00% | 2,226,100 | 0.61 |
| Oct 30, 2026 | 7.85 | 7.89 | 7.75 | 7.85 | 7.85 | 0.00% | 5,101,100 | 1.40 |
| Oct 29, 2026 | 7.78 | 7.90 | 7.78 | 7.85 | 7.85 | +0.26% | 5,109,700 | 1.35 |
| Oct 28, 2026 | 7.84 | 7.84 | 7.78 | 7.83 | 7.83 | -0.13% | 1,481,000 | 0.38 |
| Oct 27, 2026 | 7.84 | 7.86 | 7.83 | 7.84 | 7.84 | 0.00% | 2,565,300 | 0.63 |
| Oct 26, 2026 | 7.89 | 7.90 | 7.83 | 7.84 | 7.84 | -0.76% | 2,210,100 | 0.49 |
| Oct 23, 2026 | 7.95 | 7.95 | 7.88 | 7.90 | 7.90 | -1.13% | 1,224,900 | 0.25 |
| Oct 22, 2026 | 7.94 | 8.01 | 7.90 | 7.99 | 7.99 | +0.63% | 4,688,100 | 0.97 |
| Oct 21, 2026 | 7.91 | 7.99 | 7.89 | 7.94 | 7.94 | +0.38% | 4,223,000 | 0.88 |
| Oct 20, 2026 | 8.00 | 8.00 | 7.90 | 7.91 | 7.91 | +0.13% | 1,561,600 | 0.32 |
| Oct 19, 2026 | 7.99 | 8.01 | 7.90 | 7.90 | 7.90 | -1.25% | 1,175,100 | 0.24 |
| Oct 16, 2026 | 7.98 | 8.03 | 7.90 | 8.00 | 8.00 | +0.25% | 1,811,900 | 0.37 |
| Oct 15, 2026 | 7.95 | 8.07 | 7.95 | 7.98 | 7.98 | -0.37% | 4,763,000 | 0.99 |
| Oct 14, 2026 | 7.98 | 8.14 | 7.97 | 8.01 | 8.01 | +0.38% | 3,351,700 | 0.70 |
| Oct 13, 2026 | 7.89 | 8.00 | 7.88 | 7.98 | 7.98 | +1.01% | 2,348,000 | 0.48 |
| Oct 12, 2026 | 7.87 | 7.93 | 7.84 | 7.90 | 7.90 | 0.00% | 1,149,000 | 0.23 |
| Oct 09, 2026 | 7.95 | 7.95 | 7.84 | 7.90 | 7.90 | +0.25% | 2,065,300 | 0.42 |
| Oct 08, 2026 | 7.86 | 7.90 | 7.84 | 7.88 | 7.88 | -0.25% | 6,609,000 | 1.36 |
| Oct 07, 2026 | 7.95 | 7.95 | 7.86 | 7.90 | 7.90 | -0.13% | 6,306,800 | 1.30 |
| Oct 06, 2026 | 7.76 | 7.91 | 7.76 | 7.91 | 7.91 | +1.93% | 2,522,800 | 0.52 |
| Oct 05, 2026 | 7.71 | 7.86 | 7.70 | 7.76 | 7.76 | -0.51% | 2,348,900 | 0.49 |
| Oct 02, 2026 | 7.70 | 7.90 | 7.67 | 7.80 | 7.80 | +1.30% | 3,003,900 | 0.62 |
| Oct 01, 2026 | 7.83 | 7.83 | 7.64 | 7.70 | 7.70 | -1.66% | 4,212,500 | 0.87 |
| Sep 30, 2026 | 7.87 | 7.96 | 7.83 | 7.83 | 7.83 | -0.51% | 7,814,100 | 1.63 |
| Sep 29, 2026 | 7.90 | 8.00 | 7.80 | 7.87 | 7.87 | -1.07% | 5,741,800 | 1.20 |
| Sep 28, 2026 | 8.14 | 8.14 | 7.90 | 8.01 | 7.96 | -0.24% | 3,320,400 | 0.69 |
| Sep 25, 2026 | 8.11 | 8.11 | 7.96 | 8.03 | 7.97 | -0.37% | 1,543,700 | 0.31 |
| Sep 24, 2026 | 7.86 | 8.14 | 7.86 | 8.06 | 8.00 | +0.74% | 4,324,100 | 0.86 |
| Sep 23, 2026 | 8.05 | 8.15 | 7.89 | 8.00 | 7.95 | 0.00% | 2,799,700 | 0.56 |
| Sep 22, 2026 | 7.62 | 8.03 | 7.62 | 8.00 | 7.95 | +5.00% | 6,221,300 | 1.25 |
| Sep 21, 2026 | 7.56 | 7.66 | 7.56 | 7.62 | 7.57 | -0.26% | 3,745,500 | 0.75 |
| Sep 18, 2026 | 7.70 | 7.74 | 7.56 | 7.64 | 7.59 | -0.65% | 7,880,000 | 1.59 |
| Sep 17, 2026 | 7.70 | 7.82 | 7.61 | 7.69 | 7.64 | -0.26% | 2,238,200 | 0.45 |
| Sep 16, 2026 | 7.71 | 7.83 | 7.67 | 7.71 | 7.66 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 7.83 | 7.83 | 7.67 | 7.71 | 7.66 | -0.64% | 2,427,100 | 0.48 |
| Sep 14, 2026 | 7.65 | 7.84 | 7.65 | 7.76 | 7.71 | +1.43% | 5,463,800 | 1.09 |
| Sep 11, 2026 | 7.89 | 7.89 | 7.54 | 7.65 | 7.60 | -3.04% | 5,217,800 | 1.03 |
| Sep 10, 2026 | 7.91 | 7.96 | 7.83 | 7.89 | 7.84 | -0.38% | 2,526,300 | 0.49 |
| Sep 09, 2026 | 7.86 | 7.96 | 7.84 | 7.92 | 7.87 | +1.01% | 2,941,300 | 0.57 |
| Sep 08, 2026 | 7.90 | 7.95 | 7.80 | 7.84 | 7.79 | -0.75% | 3,037,200 | 0.58 |
| Sep 07, 2026 | 7.94 | 8.03 | 7.87 | 7.90 | 7.85 | -0.63% | 6,535,400 | 1.26 |
| Sep 04, 2026 | 7.99 | 8.02 | 7.94 | 7.95 | 7.90 | -0.50% | 2,194,600 | 0.42 |
| Sep 03, 2026 | 8.08 | 8.09 | 7.92 | 7.99 | 7.94 | -1.11% | 3,452,600 | 0.65 |
