Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

IHH Healthcare Berhad (5225.KL)

7.05
+0.13
+(1.88%)
At close: May 2 at 4:55:26 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 2, 20256.907.066.907.057.055,441,500
Apr 30, 20256.946.946.886.926.924,862,000
Apr 29, 20256.896.956.866.876.872,758,300
Apr 28, 20256.886.926.836.896.892,568,400
Apr 25, 20256.836.906.836.876.873,128,100
Apr 24, 20256.826.896.826.886.883,083,400
Apr 23, 20256.856.886.836.866.863,519,800
Apr 22, 20256.896.896.806.846.842,047,800
Apr 21, 20256.806.956.806.896.894,087,000
Apr 18, 20256.776.916.776.896.89578,100
Apr 17, 20256.806.886.806.856.852,481,500
Apr 16, 20256.856.916.766.826.823,808,200
Apr 15, 20256.746.846.746.816.816,690,900
Apr 14, 20256.806.886.716.786.783,579,100
Apr 11, 20256.686.886.686.806.806,467,600
Apr 10, 20256.806.886.726.806.805,339,900
Apr 9, 20256.736.796.586.716.7114,033,300
Apr 8, 20256.666.756.536.736.735,994,600
Apr 7, 20256.776.796.506.716.717,579,500
Apr 4, 20256.756.856.726.796.795,176,900
Apr 3, 20256.866.966.726.756.752,420,900
Apr 2, 20256.876.956.806.896.894,365,800
Mar 28, 20256.966.976.886.926.921,917,200
Mar 27, 2025 0.055 Dividend
Mar 27, 20256.856.966.856.916.919,063,100
Mar 26, 20256.906.966.876.876.829,741,900
Mar 25, 20256.956.996.796.906.848,032,600
Mar 24, 20257.027.026.896.956.896,963,300
Mar 21, 20256.776.956.756.906.8413,699,100
Mar 20, 20257.107.106.726.776.7214,151,300
Mar 19, 20257.077.147.057.107.046,428,600
Mar 17, 20257.107.177.087.097.038,452,800
Mar 14, 20257.107.147.097.107.047,853,100
Mar 13, 20257.107.177.027.117.0511,636,800
Mar 12, 20257.247.307.017.107.047,555,000
Mar 11, 20257.257.317.177.247.186,044,300
Mar 10, 20257.217.337.217.307.244,429,800
Mar 7, 20257.407.407.267.267.209,937,600
Mar 6, 20257.377.447.367.367.305,719,200
Mar 5, 20257.367.427.347.377.315,066,100
Mar 4, 20257.427.457.357.357.295,203,400
Mar 3, 20257.457.457.327.427.361,473,600
Feb 28, 20257.317.457.287.457.3915,126,700
Feb 27, 20257.267.317.267.317.253,189,700
Feb 26, 20257.327.327.297.307.246,024,000
Feb 25, 20257.217.327.217.317.256,537,200
Feb 24, 20257.237.277.227.257.194,172,800
Feb 21, 20257.217.287.217.267.202,638,700
Feb 20, 20257.257.267.167.217.155,428,800
Feb 19, 20257.307.307.207.217.153,167,400
Feb 18, 20257.267.307.267.287.223,632,900
Feb 17, 20257.287.307.227.257.192,932,000
Feb 14, 20257.257.297.227.277.213,765,600
Feb 13, 20257.287.327.187.217.159,054,400
Feb 12, 20257.247.307.207.287.225,259,100
Feb 10, 20257.267.287.247.247.182,888,100
Feb 7, 20257.277.307.237.257.193,966,500
Feb 6, 20257.247.267.247.257.194,693,500
Feb 5, 20257.207.247.207.247.183,991,200
Feb 4, 20257.127.237.127.207.145,828,900
Feb 3, 20257.167.187.127.177.112,697,600
Jan 31, 20257.157.167.087.167.104,697,300
Jan 28, 20257.197.237.087.157.093,199,700
Jan 27, 20257.167.257.167.237.177,392,000
Jan 24, 20257.157.197.137.197.132,801,500
Jan 23, 20257.187.187.157.177.113,418,900
Jan 22, 20257.147.197.147.187.124,599,800
Jan 21, 20257.117.187.117.167.103,709,200
Jan 20, 20257.197.197.087.147.083,949,000
Jan 17, 20257.097.157.067.157.095,180,700
Jan 16, 20257.107.127.047.117.054,874,700
Jan 15, 20257.077.127.047.107.045,042,300
Jan 14, 20257.197.197.087.087.023,884,900
Jan 13, 20257.057.167.057.107.042,298,400
Jan 10, 20257.087.127.057.067.005,699,600
Jan 9, 20257.207.237.047.046.983,106,000
Jan 8, 20257.257.287.187.207.143,234,200
Jan 7, 20257.307.307.197.207.147,734,100
Jan 6, 20257.287.337.187.277.214,479,700
Jan 3, 20257.307.327.257.287.225,315,100
Jan 2, 20257.297.337.237.307.243,695,100
Dec 31, 20247.237.337.187.307.242,537,400
Dec 30, 20247.237.277.197.237.172,568,400
Dec 27, 20247.207.267.197.237.172,510,500
Dec 26, 20247.097.227.087.207.141,468,100
Dec 24, 20247.027.087.027.087.021,771,000
Dec 23, 20247.037.087.027.036.975,572,300
Dec 20, 20247.107.137.037.036.977,431,300
Dec 19, 20247.107.157.087.137.077,944,300
Dec 18, 20247.147.147.057.137.0710,126,200
Dec 17, 20247.107.167.057.107.0410,332,500
Dec 16, 20247.137.177.067.157.098,111,700
Dec 13, 20247.117.217.107.177.117,673,600
Dec 12, 20247.137.186.977.177.1112,486,300
Dec 11, 20247.377.406.987.167.1012,302,500
Dec 10, 20247.427.497.397.447.386,866,700
Dec 9, 20247.327.427.267.427.363,737,000
Dec 6, 20247.337.357.267.327.267,182,300
Dec 5, 20247.337.387.287.337.278,393,500
Dec 4, 20247.177.327.177.307.2412,850,900
Dec 3, 20247.187.287.137.227.166,362,100
Dec 2, 20247.287.287.127.207.145,911,200
Nov 29, 20247.237.317.107.267.2012,475,200
Nov 28, 20247.237.337.227.237.174,183,000
Nov 27, 20247.227.287.227.257.1913,282,100
Nov 26, 20247.087.287.047.217.1516,225,600
Nov 25, 20247.237.337.007.006.9429,461,400
Nov 22, 20247.227.237.177.197.138,280,600
Nov 21, 20247.267.267.177.177.115,332,700
Nov 20, 20247.267.277.247.267.203,868,700
Nov 19, 20247.207.307.207.267.205,005,200
Nov 18, 20247.237.267.217.227.166,201,700
Nov 15, 20247.207.267.197.237.1711,498,700
Nov 14, 20247.207.297.197.207.1410,222,400
Nov 13, 20247.197.267.137.177.117,621,400
Nov 12, 20247.207.237.187.197.139,171,400
Nov 11, 20247.267.347.197.207.143,180,100
Nov 8, 20247.307.307.197.217.152,745,100
Nov 7, 20247.307.307.207.257.1910,694,100
Nov 6, 20247.317.327.257.267.207,638,400
Nov 5, 20247.337.377.267.317.256,396,200
Nov 4, 20247.307.347.237.337.274,461,000
Nov 1, 20247.207.337.107.287.226,578,600
Oct 30, 20247.347.347.217.257.1914,891,100
Oct 29, 20247.367.367.267.297.237,023,100
Oct 28, 20247.557.567.327.367.304,744,300
Oct 25, 20247.407.567.377.507.4411,069,700
Oct 24, 20247.207.447.207.417.3512,381,000
Oct 23, 20247.237.257.207.217.155,358,900
Oct 22, 20247.267.297.207.237.1710,889,400
Oct 21, 20247.207.207.157.207.143,901,800
Oct 18, 20247.207.217.187.197.138,478,700
Oct 17, 20247.207.227.197.207.147,768,500
Oct 16, 20247.287.287.157.207.143,955,900
Oct 15, 20247.287.287.247.277.216,005,400
Oct 14, 20247.257.297.217.257.192,903,700
Oct 11, 20247.267.297.207.257.193,413,200
Oct 10, 20247.257.327.227.267.206,139,800
Oct 9, 20247.257.257.197.227.165,276,100
Oct 8, 20247.227.287.167.257.197,603,000
Oct 7, 20247.227.307.207.227.166,833,100
Oct 4, 20247.287.287.117.227.165,628,700
Oct 3, 20247.247.277.177.247.183,877,200
Oct 2, 20247.277.377.197.247.188,487,900
Oct 1, 20247.167.297.137.247.185,169,200
Sep 30, 20247.207.257.107.167.109,715,300
Sep 27, 2024 0.045 Dividend
Sep 27, 20247.177.207.047.207.148,773,700
Sep 26, 20247.157.237.097.157.055,276,200
Sep 25, 20247.147.197.067.147.047,289,900
Sep 24, 20247.127.147.067.117.017,950,600
Sep 23, 20247.107.127.067.117.014,893,400
Sep 20, 20247.197.207.077.107.0014,984,300
Sep 19, 20247.127.187.097.157.0513,147,100
Sep 18, 20247.047.127.037.117.0112,726,200
Sep 17, 20246.957.256.917.056.9523,099,700
Sep 13, 20246.656.836.646.786.689,562,400
Sep 12, 20246.756.776.636.656.569,341,100
Sep 11, 20246.866.906.696.756.6510,657,700
Sep 10, 20246.726.926.726.866.7621,848,300
Sep 9, 20246.676.746.586.726.6215,169,300
Sep 6, 20246.496.656.446.606.5113,806,900
Sep 5, 20246.416.516.416.446.3516,701,800
Sep 4, 20246.366.416.366.396.305,152,200
Sep 3, 20246.386.396.356.386.295,456,300
Sep 2, 20246.276.386.276.356.265,241,700
Aug 30, 20246.356.356.256.276.1816,984,600
Aug 29, 20246.336.376.286.296.203,358,900
Aug 28, 20246.316.346.286.316.225,288,500
Aug 27, 20246.326.326.296.306.213,457,200
Aug 26, 20246.316.336.296.316.222,844,200
Aug 23, 20246.356.356.306.336.244,511,600
Aug 22, 20246.336.336.296.326.234,736,400
Aug 21, 20246.356.366.316.326.235,045,100
Aug 20, 20246.296.366.226.326.233,739,400
Aug 19, 20246.306.306.256.276.188,174,000
Aug 16, 20246.316.316.246.306.212,077,800
Aug 15, 20246.296.316.286.306.213,724,200
Aug 14, 20246.256.316.256.296.203,048,200
Aug 13, 20246.256.296.226.286.192,579,300
Aug 12, 20246.226.286.226.256.162,775,000
Aug 9, 20246.226.246.186.226.134,493,700
Aug 8, 20246.206.256.176.196.103,640,600
Aug 7, 20246.216.276.216.226.133,392,300
Aug 6, 20246.206.216.016.216.1213,141,400
Aug 5, 20246.246.246.056.075.9810,129,100
Aug 2, 20246.326.326.216.256.164,238,800
Aug 1, 20246.316.346.296.326.234,048,100
Jul 31, 20246.236.326.236.306.214,266,400
Jul 30, 20246.296.346.226.226.133,611,500
Jul 29, 20246.296.316.246.276.182,556,300
Jul 26, 20246.266.296.246.266.171,925,000
Jul 25, 20246.256.296.226.266.176,527,600
Jul 24, 20246.316.316.206.256.167,198,600
Jul 23, 20246.306.326.306.316.222,977,000
Jul 22, 20246.396.396.256.266.174,428,200
Jul 19, 20246.386.386.326.336.244,294,400
Jul 18, 20246.346.366.316.346.254,371,500
Jul 17, 20246.386.386.356.356.262,283,300
Jul 16, 20246.356.366.326.356.263,649,100
Jul 15, 20246.346.396.336.346.257,070,400
Jul 12, 20246.346.366.296.336.245,375,000
Jul 11, 20246.296.346.296.346.2510,619,200
Jul 10, 20246.306.336.296.306.216,319,900
Jul 9, 20246.346.356.276.306.213,779,200
Jul 5, 20246.316.326.306.326.234,675,900
Jul 4, 20246.336.346.306.336.248,787,700
Jul 3, 20246.306.336.296.336.245,928,700
Jul 2, 20246.306.336.276.306.215,952,200
Jul 1, 20246.306.306.256.306.215,403,000
Jun 28, 20246.256.336.256.306.216,372,200
Jun 27, 20246.256.296.226.286.195,273,400
Jun 26, 20246.256.286.246.276.184,076,300
Jun 25, 20246.276.346.246.286.192,574,100
Jun 24, 20246.186.346.156.306.213,699,200
Jun 21, 20246.246.256.186.186.099,439,000
Jun 20, 20246.246.246.196.216.124,521,200
Jun 19, 20246.296.336.246.246.151,685,900
Jun 18, 20246.256.386.256.296.204,069,400
Jun 14, 20246.246.266.226.256.163,727,400
Jun 13, 20246.226.296.226.276.188,298,200
Jun 12, 20246.316.316.226.226.134,381,900
Jun 11, 20246.296.306.236.256.169,830,100
Jun 10, 20246.246.286.236.256.162,268,900
Jun 7, 20246.266.266.216.246.155,842,900
Jun 6, 20246.176.256.176.246.155,245,800
Jun 5, 20246.206.246.176.186.094,460,300
Jun 4, 20246.146.236.106.196.106,824,300
May 31, 20246.216.326.176.196.1013,886,600
May 30, 20246.216.316.176.196.108,261,800
May 29, 20246.216.226.176.196.103,492,600
May 28, 20246.296.296.176.206.113,778,000
May 27, 20246.276.306.206.296.204,843,800
May 24, 20246.286.306.236.276.184,790,900
May 23, 20246.206.346.206.256.165,266,900
May 21, 20246.316.326.246.276.187,147,200
May 20, 20246.306.346.276.316.225,498,800
May 17, 20246.236.286.236.276.183,571,000
May 16, 20246.246.266.186.216.123,780,600
May 15, 20246.266.276.196.236.143,898,400
May 14, 20246.306.306.266.276.184,137,400
May 13, 20246.326.326.246.316.224,935,000
May 10, 20246.306.326.266.326.233,657,100
May 9, 20246.336.336.266.306.214,979,800
May 8, 20246.316.326.286.306.214,603,900
May 7, 20246.266.326.266.316.226,462,000
May 6, 20246.296.316.266.306.213,097,400
May 3, 20246.336.336.286.296.205,423,600
May 2, 20246.326.386.296.336.249,086,200

Related Tickers

5878.KL KPJ Healthcare Berhad
2.9500
+2.43%
 
QC7.SI Q & M Dental Group (Singapore) Limited
0.3000
+3.45%
 
BSL.SI Raffles Medical Group Ltd
1.0100
0.00%
 
CCM Concord Medical Services Holdings Limited
6.90
+1.02%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.