IHH Healthcare Berhad (5225.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:55PM MYT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.33 | 6.33 | 6.28 | 6.29 | 6.29 | 5,423,600 |
| 02 May 2024 | 6.32 | 6.38 | 6.29 | 6.33 | 6.33 | 9,086,200 |
| 30 Apr 2024 | 6.37 | 6.40 | 6.31 | 6.33 | 6.33 | 12,690,300 |
| 29 Apr 2024 | 6.27 | 6.43 | 6.27 | 6.37 | 6.37 | 10,678,900 |
| 26 Apr 2024 | 6.20 | 6.32 | 6.20 | 6.27 | 6.27 | 6,941,200 |
| 25 Apr 2024 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | 3,912,900 |
| 24 Apr 2024 | 6.30 | 6.30 | 6.17 | 6.20 | 6.20 | 5,765,900 |
| 23 Apr 2024 | 6.16 | 6.34 | 6.16 | 6.24 | 6.24 | 9,538,400 |
| 22 Apr 2024 | 6.12 | 6.16 | 6.12 | 6.15 | 6.15 | 6,007,000 |
| 19 Apr 2024 | 6.12 | 6.14 | 6.11 | 6.12 | 6.12 | 3,874,900 |
| 18 Apr 2024 | 6.09 | 6.13 | 6.09 | 6.09 | 6.09 | 3,481,700 |
| 17 Apr 2024 | 6.10 | 6.15 | 6.07 | 6.09 | 6.09 | 5,294,500 |
| 16 Apr 2024 | 6.03 | 6.13 | 6.02 | 6.10 | 6.10 | 3,682,200 |
| 15 Apr 2024 | 6.08 | 6.14 | 6.00 | 6.03 | 6.03 | 4,625,700 |
| 12 Apr 2024 | 6.07 | 6.11 | 6.05 | 6.09 | 6.09 | 4,236,600 |
| 09 Apr 2024 | 6.10 | 6.17 | 6.06 | 6.06 | 6.06 | 2,330,200 |
| 08 Apr 2024 | 6.04 | 6.10 | 6.04 | 6.10 | 6.10 | 1,611,600 |
| 05 Apr 2024 | 6.10 | 6.10 | 6.04 | 6.05 | 6.05 | 2,229,500 |
| 04 Apr 2024 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 2,270,600 |
| 03 Apr 2024 | 6.08 | 6.09 | 6.00 | 6.04 | 6.04 | 3,885,000 |
| 02 Apr 2024 | 6.08 | 6.10 | 6.06 | 6.08 | 6.08 | 3,764,000 |
| 01 Apr 2024 | 6.05 | 6.09 | 6.05 | 6.08 | 6.08 | 1,269,200 |
| 29 Mar 2024 | 6.05 | 6.10 | 6.02 | 6.05 | 6.05 | 4,512,100 |
| 27 Mar 2024 | 6.05 | 6.07 | 5.99 | 6.03 | 6.03 | 3,720,500 |
| 26 Mar 2024 | 5.98 | 6.07 | 5.93 | 6.05 | 6.05 | 4,992,900 |
| 26 Mar 2024 | 0.055 Dividend | |||||
| 25 Mar 2024 | 6.06 | 6.06 | 5.98 | 6.03 | 5.98 | 2,518,200 |
| 22 Mar 2024 | 6.08 | 6.08 | 6.00 | 6.02 | 5.97 | 2,150,900 |
| 21 Mar 2024 | 6.05 | 6.08 | 6.00 | 6.03 | 5.98 | 4,539,100 |
| 20 Mar 2024 | 6.05 | 6.06 | 6.00 | 6.02 | 5.97 | 6,727,900 |
| 19 Mar 2024 | 6.09 | 6.09 | 5.96 | 6.04 | 5.98 | 6,255,600 |
| 18 Mar 2024 | 6.08 | 6.10 | 6.07 | 6.09 | 6.03 | 5,986,000 |
| 15 Mar 2024 | 6.10 | 6.10 | 6.04 | 6.08 | 6.02 | 9,407,400 |
| 14 Mar 2024 | 6.10 | 6.12 | 6.07 | 6.10 | 6.04 | 6,263,100 |
| 13 Mar 2024 | 6.13 | 6.14 | 6.10 | 6.13 | 6.07 | 4,500,300 |
| 12 Mar 2024 | 6.13 | 6.13 | 6.08 | 6.12 | 6.06 | 4,856,200 |
| 11 Mar 2024 | 6.05 | 6.14 | 6.01 | 6.08 | 6.02 | 4,048,200 |
| 08 Mar 2024 | 6.02 | 6.06 | 6.00 | 6.03 | 5.98 | 4,271,000 |
| 07 Mar 2024 | 5.96 | 6.04 | 5.95 | 6.00 | 5.95 | 6,029,100 |
| 06 Mar 2024 | 6.06 | 6.06 | 5.93 | 5.96 | 5.91 | 3,631,200 |
| 05 Mar 2024 | 6.05 | 6.06 | 5.95 | 6.04 | 5.98 | 5,810,300 |
| 04 Mar 2024 | 6.20 | 6.20 | 6.02 | 6.05 | 5.99 | 2,799,600 |
| 01 Mar 2024 | 6.20 | 6.22 | 6.08 | 6.14 | 6.08 | 3,917,300 |
| 29 Feb 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.09 | 9,407,100 |
| 28 Feb 2024 | 6.19 | 6.24 | 6.15 | 6.20 | 6.14 | 5,898,900 |
| 27 Feb 2024 | 6.19 | 6.24 | 6.16 | 6.20 | 6.14 | 7,291,000 |
| 26 Feb 2024 | 6.15 | 6.21 | 6.15 | 6.19 | 6.13 | 4,790,000 |
| 23 Feb 2024 | 6.19 | 6.25 | 6.13 | 6.15 | 6.09 | 5,450,800 |
| 22 Feb 2024 | 6.18 | 6.24 | 6.15 | 6.18 | 6.12 | 3,732,800 |
| 21 Feb 2024 | 6.19 | 6.22 | 6.17 | 6.20 | 6.14 | 2,364,000 |
| 20 Feb 2024 | 6.20 | 6.21 | 6.15 | 6.19 | 6.13 | 5,240,000 |
| 19 Feb 2024 | 6.20 | 6.22 | 6.16 | 6.19 | 6.13 | 3,522,200 |
| 16 Feb 2024 | 6.20 | 6.25 | 6.15 | 6.19 | 6.13 | 10,742,000 |
| 15 Feb 2024 | 6.17 | 6.20 | 6.11 | 6.18 | 6.12 | 11,022,700 |
| 14 Feb 2024 | 6.21 | 6.21 | 6.09 | 6.14 | 6.08 | 10,474,400 |
| 13 Feb 2024 | 6.12 | 6.22 | 6.10 | 6.21 | 6.15 | 11,661,200 |
| 09 Feb 2024 | 6.18 | 6.18 | 6.10 | 6.12 | 6.06 | 5,754,300 |
| 08 Feb 2024 | 6.15 | 6.19 | 6.10 | 6.13 | 6.07 | 5,613,200 |
| 07 Feb 2024 | 6.20 | 6.20 | 6.12 | 6.14 | 6.08 | 1,439,800 |
| 06 Feb 2024 | 6.15 | 6.20 | 6.14 | 6.17 | 6.11 | 4,144,400 |
| 05 Feb 2024 | 6.16 | 6.18 | 6.12 | 6.14 | 6.08 | 5,721,200 |
| 02 Feb 2024 | 6.13 | 6.20 | 6.07 | 6.11 | 6.05 | 10,430,300 |
| 31 Jan 2024 | 6.02 | 6.13 | 6.02 | 6.10 | 6.04 | 5,249,900 |
| 30 Jan 2024 | 6.15 | 6.18 | 6.03 | 6.06 | 6.00 | 1,994,600 |
| 29 Jan 2024 | 6.08 | 6.17 | 6.08 | 6.15 | 6.09 | 6,071,000 |
| 26 Jan 2024 | 6.07 | 6.11 | 6.05 | 6.08 | 6.02 | 7,483,100 |
| 24 Jan 2024 | 6.00 | 6.07 | 5.99 | 6.07 | 6.01 | 1,880,000 |
| 23 Jan 2024 | 6.00 | 6.03 | 5.99 | 6.00 | 5.95 | 2,862,000 |
| 22 Jan 2024 | 5.97 | 6.01 | 5.97 | 5.97 | 5.92 | 3,158,600 |
| 19 Jan 2024 | 5.96 | 6.04 | 5.95 | 6.00 | 5.95 | 3,047,600 |
| 18 Jan 2024 | 6.00 | 6.03 | 5.94 | 5.96 | 5.91 | 4,980,400 |
| 17 Jan 2024 | 6.00 | 6.03 | 5.94 | 6.00 | 5.95 | 4,693,500 |
| 16 Jan 2024 | 6.07 | 6.07 | 5.99 | 6.01 | 5.96 | 1,436,800 |
| 15 Jan 2024 | 6.02 | 6.06 | 6.01 | 6.06 | 6.00 | 1,345,500 |
| 12 Jan 2024 | 6.03 | 6.05 | 6.01 | 6.03 | 5.98 | 4,264,900 |
| 11 Jan 2024 | 6.05 | 6.07 | 6.03 | 6.06 | 6.00 | 2,217,500 |
| 10 Jan 2024 | 6.07 | 6.07 | 6.03 | 6.06 | 6.00 | 6,053,600 |
| 09 Jan 2024 | 6.03 | 6.15 | 6.03 | 6.07 | 6.01 | 5,833,200 |
| 08 Jan 2024 | 6.02 | 6.08 | 6.02 | 6.05 | 5.99 | 1,867,100 |
| 05 Jan 2024 | 6.00 | 6.02 | 5.99 | 6.01 | 5.96 | 4,037,200 |
| 04 Jan 2024 | 5.99 | 6.05 | 5.98 | 6.01 | 5.96 | 9,048,000 |
| 03 Jan 2024 | 5.96 | 6.03 | 5.96 | 5.99 | 5.94 | 4,445,400 |
| 02 Jan 2024 | 6.02 | 6.03 | 5.97 | 5.99 | 5.94 | 2,136,900 |
| 29 Dec 2023 | 6.05 | 6.05 | 5.99 | 6.03 | 5.98 | 5,265,700 |
| 28 Dec 2023 | 5.99 | 6.03 | 5.97 | 6.03 | 5.98 | 2,846,300 |
| 27 Dec 2023 | 6.00 | 6.04 | 6.00 | 6.01 | 5.96 | 2,188,000 |
| 26 Dec 2023 | 5.98 | 6.02 | 5.98 | 6.00 | 5.95 | 1,204,400 |
| 22 Dec 2023 | 6.00 | 6.02 | 5.94 | 6.02 | 5.97 | 2,098,000 |
| 21 Dec 2023 | 6.00 | 6.01 | 5.96 | 6.00 | 5.95 | 3,962,300 |
| 20 Dec 2023 | 5.99 | 6.02 | 5.99 | 6.01 | 5.96 | 4,502,200 |
| 19 Dec 2023 | 6.00 | 6.02 | 5.97 | 5.99 | 5.94 | 1,515,700 |
| 18 Dec 2023 | 6.00 | 6.03 | 5.95 | 6.01 | 5.96 | 2,055,600 |
| 15 Dec 2023 | 5.92 | 6.00 | 5.92 | 6.00 | 5.95 | 5,235,400 |
| 14 Dec 2023 | 5.90 | 5.97 | 5.89 | 5.96 | 5.91 | 4,665,800 |
| 13 Dec 2023 | 5.92 | 5.92 | 5.88 | 5.91 | 5.86 | 1,541,800 |
| 12 Dec 2023 | 5.89 | 5.90 | 5.83 | 5.90 | 5.85 | 1,378,500 |
| 11 Dec 2023 | 5.84 | 5.87 | 5.80 | 5.87 | 5.82 | 1,552,500 |
| 08 Dec 2023 | 5.84 | 5.88 | 5.80 | 5.86 | 5.81 | 4,039,000 |
| 07 Dec 2023 | 5.80 | 5.83 | 5.76 | 5.82 | 5.77 | 2,599,300 |
| 06 Dec 2023 | 5.84 | 5.85 | 5.75 | 5.80 | 5.75 | 2,512,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.