Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,016.00 +14.75 (+0.37%) Dow Futures
32,552.00 +118.00 (+0.36%) Nasdaq Futures
12,920.00 +29.75 (+0.23%) Russell 2000 Futures
1,758.00 +10.30 (+0.59%) Crude Oil
69.26 0.00 (0.00%) Gold
1,978.30 -5.50 (-0.28%)
IHH Healthcare Berhad (5225.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Follow
As of 10:20AM MYT. Market open.
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 5.79 | 5.86 | 5.78 | 5.85 | 5.85 | 553,300 |
| Mar 24, 2023 | 5.81 | 5.85 | 5.76 | 5.79 | 5.79 | 8,613,900 |
| Mar 23, 2023 | 5.90 | 5.90 | 5.80 | 5.82 | 5.82 | 5,878,000 |
| Mar 22, 2023 | 5.99 | 5.99 | 5.82 | 5.88 | 5.88 | 3,597,900 |
| Mar 21, 2023 | 5.99 | 6.10 | 5.82 | 5.88 | 5.88 | 2,817,000 |
| Mar 20, 2023 | 5.86 | 5.97 | 5.77 | 5.84 | 5.84 | 4,941,800 |
| Mar 17, 2023 | 5.80 | 5.94 | 5.80 | 5.82 | 5.82 | 39,456,600 |
| Mar 16, 2023 | 5.89 | 5.92 | 5.76 | 5.80 | 5.80 | 4,512,500 |
| Mar 15, 2023 | 5.95 | 5.95 | 5.88 | 5.89 | 5.89 | 4,864,400 |
| Mar 14, 2023 | 5.89 | 5.96 | 5.83 | 5.89 | 5.89 | 7,282,700 |
| Mar 13, 2023 | 6.08 | 6.08 | 5.88 | 5.97 | 5.97 | 8,151,300 |
| Mar 10, 2023 | 5.96 | 5.98 | 5.84 | 5.87 | 5.87 | 2,611,200 |
| Mar 09, 2023 | 5.97 | 6.00 | 5.92 | 5.96 | 5.96 | 3,713,200 |
| Mar 08, 2023 | 5.89 | 6.08 | 5.89 | 5.99 | 5.99 | 8,599,000 |
| Mar 07, 2023 | 5.87 | 6.00 | 5.87 | 5.95 | 5.95 | 4,961,900 |
| Mar 06, 2023 | 5.94 | 5.95 | 5.85 | 5.89 | 5.89 | 2,163,000 |
| Mar 03, 2023 | 5.83 | 5.97 | 5.83 | 5.89 | 5.89 | 2,199,900 |
| Mar 02, 2023 | 5.77 | 5.93 | 5.62 | 5.89 | 5.89 | 3,366,500 |
| Mar 01, 2023 | 5.80 | 5.82 | 5.67 | 5.71 | 5.71 | 7,996,400 |
| Feb 28, 2023 | 5.81 | 5.84 | 5.78 | 5.79 | 5.79 | 5,298,200 |
| Feb 27, 2023 | 5.90 | 5.91 | 5.78 | 5.81 | 5.81 | 6,689,500 |
| Feb 24, 2023 | 5.88 | 5.97 | 5.82 | 5.92 | 5.92 | 5,204,000 |
| Feb 23, 2023 | 6.01 | 6.01 | 5.85 | 5.89 | 5.89 | 8,240,800 |
| Feb 22, 2023 | 6.06 | 6.06 | 5.97 | 5.99 | 5.99 | 3,061,300 |
| Feb 21, 2023 | 6.05 | 6.09 | 6.00 | 6.05 | 6.05 | 3,519,500 |
| Feb 20, 2023 | 5.99 | 6.14 | 5.98 | 6.10 | 6.10 | 8,723,000 |
| Feb 17, 2023 | 5.91 | 5.98 | 5.91 | 5.98 | 5.98 | 1,007,000 |
| Feb 16, 2023 | 6.00 | 6.00 | 5.90 | 5.91 | 5.91 | 2,963,000 |
| Feb 15, 2023 | 5.90 | 5.95 | 5.88 | 5.93 | 5.93 | 1,923,100 |
| Feb 14, 2023 | 5.93 | 6.00 | 5.90 | 5.90 | 5.90 | 3,062,900 |
| Feb 13, 2023 | 5.90 | 5.93 | 5.87 | 5.90 | 5.90 | 4,419,600 |
| Feb 10, 2023 | 5.92 | 5.95 | 5.88 | 5.90 | 5.90 | 5,552,000 |
| Feb 09, 2023 | 5.89 | 5.98 | 5.89 | 5.95 | 5.95 | 5,385,100 |
| Feb 08, 2023 | 5.92 | 5.95 | 5.90 | 5.92 | 5.92 | 2,800,300 |
| Feb 07, 2023 | 5.96 | 5.96 | 5.86 | 5.96 | 5.96 | 4,105,000 |
| Feb 03, 2023 | 5.95 | 6.06 | 5.95 | 6.03 | 6.03 | 3,652,700 |
| Feb 02, 2023 | 5.96 | 6.00 | 5.87 | 5.95 | 5.95 | 11,988,200 |
| Jan 31, 2023 | 5.94 | 5.96 | 5.90 | 5.92 | 5.92 | 7,224,700 |
| Jan 30, 2023 | 5.98 | 6.00 | 5.92 | 5.96 | 5.96 | 3,141,900 |
| Jan 27, 2023 | 5.94 | 5.96 | 5.94 | 5.95 | 5.95 | 5,081,300 |
| Jan 26, 2023 | 5.90 | 5.94 | 5.89 | 5.93 | 5.93 | 2,459,400 |
| Jan 25, 2023 | 5.97 | 5.97 | 5.84 | 5.90 | 5.90 | 3,462,600 |
| Jan 20, 2023 | 5.96 | 6.00 | 5.91 | 5.97 | 5.97 | 3,701,800 |
| Jan 19, 2023 | 5.97 | 6.07 | 5.96 | 5.99 | 5.99 | 4,075,000 |
| Jan 18, 2023 | 5.99 | 5.99 | 5.94 | 5.96 | 5.96 | 4,338,200 |
| Jan 17, 2023 | 5.96 | 6.03 | 5.94 | 5.99 | 5.99 | 5,172,100 |
| Jan 16, 2023 | 6.00 | 6.02 | 5.95 | 5.97 | 5.97 | 3,271,500 |
| Jan 13, 2023 | 6.00 | 6.04 | 5.96 | 5.99 | 5.99 | 3,886,700 |
| Jan 12, 2023 | 5.96 | 6.00 | 5.89 | 5.98 | 5.98 | 6,378,300 |
| Jan 11, 2023 | 6.05 | 6.05 | 5.95 | 5.96 | 5.96 | 6,013,100 |
| Jan 10, 2023 | 6.02 | 6.08 | 6.01 | 6.03 | 6.03 | 6,392,600 |
| Jan 09, 2023 | 6.08 | 6.09 | 6.03 | 6.08 | 6.08 | 5,231,400 |
| Jan 06, 2023 | 6.05 | 6.07 | 5.98 | 6.06 | 6.06 | 3,003,700 |
| Jan 05, 2023 | 6.03 | 6.05 | 5.98 | 6.01 | 6.01 | 3,883,700 |
| Jan 04, 2023 | 5.99 | 6.04 | 5.94 | 5.99 | 5.99 | 3,243,900 |
| Jan 03, 2023 | 6.16 | 6.19 | 6.01 | 6.01 | 6.01 | 870,800 |
| Dec 30, 2022 | 6.15 | 6.27 | 6.13 | 6.22 | 6.22 | 10,906,400 |
| Dec 29, 2022 | 6.13 | 6.25 | 6.06 | 6.23 | 6.23 | 1,863,200 |
| Dec 28, 2022 | 6.20 | 6.20 | 6.03 | 6.13 | 6.13 | 3,676,000 |
| Dec 27, 2022 | 6.15 | 6.22 | 6.04 | 6.18 | 6.18 | 1,631,800 |
| Dec 23, 2022 | 6.02 | 6.20 | 5.98 | 6.15 | 6.15 | 947,300 |
| Dec 22, 2022 | 5.99 | 6.02 | 5.97 | 6.00 | 6.00 | 470,500 |
| Dec 21, 2022 | 5.95 | 5.96 | 5.90 | 5.95 | 5.95 | 4,003,200 |
| Dec 20, 2022 | 5.85 | 5.99 | 5.85 | 5.91 | 5.91 | 5,069,800 |
| Dec 19, 2022 | 5.83 | 5.92 | 5.80 | 5.90 | 5.90 | 2,672,900 |
| Dec 16, 2022 | 5.85 | 5.90 | 5.78 | 5.80 | 5.80 | 10,644,700 |
| Dec 15, 2022 | 5.91 | 5.95 | 5.84 | 5.90 | 5.90 | 4,908,900 |
| Dec 14, 2022 | 5.90 | 5.97 | 5.90 | 5.94 | 5.94 | 1,434,200 |
| Dec 13, 2022 | 5.90 | 5.98 | 5.88 | 5.92 | 5.92 | 3,515,900 |
| Dec 12, 2022 | 6.00 | 6.00 | 5.87 | 5.92 | 5.92 | 2,300,600 |
| Dec 09, 2022 | 5.90 | 6.00 | 5.85 | 6.00 | 6.00 | 2,815,400 |
| Dec 08, 2022 | 5.90 | 5.90 | 5.82 | 5.85 | 5.85 | 4,633,000 |
| Dec 07, 2022 | 5.82 | 5.93 | 5.79 | 5.90 | 5.90 | 4,056,100 |
| Dec 06, 2022 | 5.92 | 5.94 | 5.75 | 5.82 | 5.82 | 6,632,600 |
| Dec 05, 2022 | 5.85 | 5.94 | 5.80 | 5.85 | 5.85 | 4,839,000 |
| Dec 02, 2022 | 5.77 | 5.84 | 5.73 | 5.83 | 5.83 | 6,334,100 |
| Dec 01, 2022 | 5.79 | 5.84 | 5.76 | 5.79 | 5.79 | 4,597,400 |
| Nov 30, 2022 | 5.91 | 5.92 | 5.71 | 5.80 | 5.80 | 16,730,200 |
| Nov 29, 2022 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | 3,778,600 |
| Nov 25, 2022 | 5.98 | 6.01 | 5.94 | 6.00 | 6.00 | 6,652,000 |
| Nov 24, 2022 | 6.10 | 6.10 | 5.96 | 6.00 | 6.00 | 7,945,900 |
| Nov 23, 2022 | 5.90 | 6.01 | 5.90 | 5.99 | 5.99 | 3,623,900 |
| Nov 22, 2022 | 5.98 | 6.01 | 5.88 | 5.92 | 5.92 | 4,595,600 |
| Nov 21, 2022 | 5.95 | 6.00 | 5.88 | 5.96 | 5.96 | 2,283,200 |
| Nov 17, 2022 | 5.95 | 6.00 | 5.94 | 5.97 | 5.97 | 8,071,900 |
| Nov 16, 2022 | 5.95 | 5.99 | 5.87 | 5.95 | 5.95 | 10,623,700 |
| Nov 15, 2022 | 5.96 | 5.98 | 5.93 | 5.96 | 5.96 | 9,073,000 |
| Nov 14, 2022 | 5.98 | 6.00 | 5.96 | 5.99 | 5.99 | 3,542,000 |
| Nov 11, 2022 | 6.00 | 6.07 | 5.96 | 6.00 | 6.00 | 5,663,200 |
| Nov 10, 2022 | 5.93 | 6.00 | 5.90 | 5.97 | 5.97 | 3,703,100 |
| Nov 09, 2022 | 6.05 | 6.05 | 5.91 | 5.97 | 5.97 | 4,807,900 |
| Nov 08, 2022 | 6.00 | 6.00 | 5.94 | 6.00 | 6.00 | 3,454,400 |
| Nov 07, 2022 | 6.03 | 6.05 | 5.95 | 6.00 | 6.00 | 3,649,000 |
| Nov 04, 2022 | 5.93 | 6.04 | 5.93 | 6.04 | 6.04 | 7,114,100 |
| Nov 03, 2022 | 6.00 | 6.00 | 5.91 | 5.91 | 5.91 | 6,877,200 |
| Nov 02, 2022 | 6.01 | 6.01 | 5.96 | 6.00 | 6.00 | 6,424,700 |
| Nov 01, 2022 | 5.96 | 6.00 | 5.94 | 5.97 | 5.97 | 2,482,000 |
| Oct 31, 2022 | 5.90 | 6.08 | 5.90 | 5.95 | 5.95 | 3,233,400 |
| Oct 28, 2022 | 5.88 | 6.01 | 5.88 | 5.95 | 5.95 | 2,589,500 |
| Oct 27, 2022 | 6.00 | 6.01 | 5.90 | 5.92 | 5.92 | 2,298,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
