Skip to content
KUALALUMPUR stocks: 260Advancing: 83Declining: 121Currency: MYR
Open Tradzy

IHH Healthcare Berhad (5225) Price History

Daily open, high, low, close and volume for IHH Healthcare Berhad (5225) from 2025-10-13 to 2026-10-22, newest first.

‹ 5225 price and chart
DateOpenHighLowCloseVolume
2026-10-22MYR 7.94MYR 8.00MYR 7.90MYR 7.972,180,600
2026-10-21MYR 7.91MYR 7.99MYR 7.89MYR 7.944,223,000
2026-10-20MYR 8.00MYR 8.00MYR 7.90MYR 7.911,561,600
2026-10-19MYR 7.99MYR 8.01MYR 7.90MYR 7.901,175,100
2026-10-16MYR 7.98MYR 8.03MYR 7.90MYR 8.001,811,900
2026-10-15MYR 7.95MYR 8.07MYR 7.95MYR 7.984,763,000
2026-10-14MYR 7.98MYR 8.14MYR 7.97MYR 8.013,351,700
2026-10-13MYR 7.89MYR 8.00MYR 7.88MYR 7.982,348,000
2026-10-12MYR 7.87MYR 7.93MYR 7.84MYR 7.901,149,000
2026-10-09MYR 7.95MYR 7.95MYR 7.84MYR 7.902,065,300
2026-10-08MYR 7.86MYR 7.90MYR 7.84MYR 7.886,609,000
2026-10-07MYR 7.95MYR 7.95MYR 7.86MYR 7.906,306,800
2026-10-06MYR 7.76MYR 7.91MYR 7.76MYR 7.912,522,800
2026-10-05MYR 7.71MYR 7.86MYR 7.70MYR 7.762,348,900
2026-10-02MYR 7.70MYR 7.90MYR 7.67MYR 7.803,003,900
2026-10-01MYR 7.83MYR 7.83MYR 7.64MYR 7.704,212,500
2026-09-30MYR 7.87MYR 7.96MYR 7.83MYR 7.837,814,100
2026-09-29MYR 7.90MYR 8.00MYR 7.80MYR 7.875,741,800
2026-09-28MYR 8.14MYR 8.14MYR 7.90MYR 8.013,320,400
2026-09-25MYR 8.11MYR 8.11MYR 7.96MYR 8.031,543,700
2026-09-24MYR 7.86MYR 8.14MYR 7.86MYR 8.064,322,700
2026-09-23MYR 8.05MYR 8.15MYR 7.89MYR 8.002,799,700
2026-09-22MYR 7.62MYR 8.03MYR 7.62MYR 8.006,221,300
2026-09-21MYR 7.56MYR 7.66MYR 7.56MYR 7.623,745,500
2026-09-18MYR 7.70MYR 7.74MYR 7.56MYR 7.647,880,000
2026-09-17MYR 7.70MYR 7.82MYR 7.61MYR 7.692,238,200
2026-09-15MYR 7.83MYR 7.83MYR 7.67MYR 7.712,427,100
2026-09-14MYR 7.65MYR 7.84MYR 7.65MYR 7.765,463,800
2026-09-11MYR 7.89MYR 7.89MYR 7.54MYR 7.655,217,500
2026-09-10MYR 7.91MYR 7.96MYR 7.83MYR 7.892,526,300
2026-09-09MYR 7.86MYR 7.96MYR 7.84MYR 7.922,941,300
2026-09-08MYR 7.90MYR 7.95MYR 7.80MYR 7.843,037,200
2026-09-07MYR 7.94MYR 8.03MYR 7.87MYR 7.906,535,400
2026-09-04MYR 7.99MYR 8.02MYR 7.94MYR 7.952,194,600
2026-09-03MYR 8.08MYR 8.09MYR 7.92MYR 7.993,452,600
2026-09-02MYR 8.15MYR 8.16MYR 8.00MYR 8.082,020,300
2026-09-01MYR 8.20MYR 8.25MYR 8.07MYR 8.156,474,000
2026-08-28MYR 8.15MYR 8.37MYR 8.11MYR 8.2511,417,700
2026-08-27MYR 8.16MYR 8.30MYR 8.12MYR 8.152,486,300
2026-08-26MYR 8.15MYR 8.30MYR 8.11MYR 8.233,402,000
2026-08-24MYR 8.32MYR 8.33MYR 8.11MYR 8.151,427,200
2026-08-21MYR 8.36MYR 8.36MYR 8.24MYR 8.282,552,300
2026-08-20MYR 8.30MYR 8.40MYR 8.28MYR 8.344,945,600
2026-08-19MYR 8.15MYR 8.35MYR 8.07MYR 8.306,935,900
2026-08-18MYR 8.14MYR 8.17MYR 8.06MYR 8.152,713,100
2026-08-17MYR 8.24MYR 8.25MYR 8.12MYR 8.141,157,300
2026-08-14MYR 8.27MYR 8.29MYR 8.20MYR 8.201,612,000
2026-08-13MYR 8.34MYR 8.34MYR 8.26MYR 8.272,499,900
2026-08-12MYR 8.28MYR 8.37MYR 8.28MYR 8.354,409,500
2026-08-11MYR 8.43MYR 8.46MYR 8.28MYR 8.351,459,100
2026-08-10MYR 8.29MYR 8.45MYR 8.29MYR 8.355,287,700
2026-08-07MYR 8.33MYR 8.34MYR 8.25MYR 8.301,465,500
2026-08-06MYR 8.34MYR 8.43MYR 8.26MYR 8.339,292,200
2026-08-05MYR 8.43MYR 8.45MYR 8.30MYR 8.3210,612,000
2026-08-04MYR 8.35MYR 8.45MYR 8.24MYR 8.433,215,200
2026-08-03MYR 8.34MYR 8.37MYR 8.21MYR 8.3013,293,100
2026-07-31MYR 8.36MYR 8.36MYR 8.29MYR 8.357,273,800
2026-07-30MYR 8.35MYR 8.49MYR 8.31MYR 8.3515,793,200
2026-07-29MYR 8.34MYR 8.40MYR 8.32MYR 8.3531,845,600
2026-07-28MYR 8.34MYR 8.38MYR 8.28MYR 8.3421,386,700
2026-07-27MYR 8.26MYR 8.40MYR 8.26MYR 8.341,915,500
2026-07-24MYR 8.32MYR 8.40MYR 8.23MYR 8.302,886,600
2026-07-23MYR 8.33MYR 8.44MYR 8.26MYR 8.392,448,300
2026-07-22MYR 8.41MYR 8.50MYR 8.28MYR 8.334,485,900
2026-07-21MYR 8.50MYR 8.58MYR 8.40MYR 8.50849,700
2026-07-20MYR 8.50MYR 8.58MYR 8.39MYR 8.502,242,600
2026-07-17MYR 8.55MYR 8.55MYR 8.39MYR 8.502,872,200
2026-07-16MYR 8.65MYR 8.66MYR 8.50MYR 8.535,600,600
2026-07-15MYR 8.46MYR 8.71MYR 8.45MYR 8.623,470,400
2026-07-14MYR 8.47MYR 8.55MYR 8.39MYR 8.453,872,100
2026-07-13MYR 8.55MYR 8.55MYR 8.36MYR 8.472,633,300
2026-07-10MYR 8.32MYR 8.50MYR 8.32MYR 8.445,977,200
2026-07-09MYR 8.24MYR 8.38MYR 8.20MYR 8.321,886,400
2026-07-08MYR 8.34MYR 8.35MYR 8.22MYR 8.321,987,200
2026-07-07MYR 8.33MYR 8.39MYR 8.21MYR 8.384,608,800
2026-07-06MYR 8.15MYR 8.34MYR 8.15MYR 8.332,810,300
2026-07-03MYR 8.23MYR 8.23MYR 8.08MYR 8.154,941,300
2026-07-02MYR 8.30MYR 8.39MYR 8.13MYR 8.174,810,100
2026-07-01MYR 8.35MYR 8.43MYR 8.30MYR 8.305,008,500
2026-06-30MYR 8.40MYR 8.45MYR 8.31MYR 8.4011,089,300
2026-06-29MYR 8.52MYR 8.67MYR 8.32MYR 8.407,951,300
2026-06-26MYR 8.52MYR 8.60MYR 8.46MYR 8.542,778,600
2026-06-25MYR 8.73MYR 8.73MYR 8.52MYR 8.572,882,000
2026-06-24MYR 8.56MYR 8.79MYR 8.56MYR 8.734,488,600
2026-06-23MYR 8.79MYR 8.79MYR 8.48MYR 8.566,445,500
2026-06-22MYR 8.80MYR 8.85MYR 8.64MYR 8.711,888,300
2026-06-19MYR 8.77MYR 8.87MYR 8.70MYR 8.806,692,500
2026-06-18MYR 8.79MYR 8.87MYR 8.68MYR 8.775,895,300
2026-06-16MYR 8.63MYR 8.86MYR 8.58MYR 8.797,377,700
2026-06-15MYR 8.78MYR 8.96MYR 8.63MYR 8.697,437,000
2026-06-12MYR 8.67MYR 8.79MYR 8.63MYR 8.784,266,400
2026-06-11MYR 8.70MYR 8.70MYR 8.55MYR 8.676,037,800
2026-06-10MYR 8.90MYR 8.90MYR 8.62MYR 8.676,349,100
2026-06-09MYR 8.64MYR 9.00MYR 8.50MYR 8.705,641,200
2026-06-08MYR 8.73MYR 8.80MYR 8.60MYR 8.604,946,400
2026-06-05MYR 8.79MYR 8.88MYR 8.72MYR 8.852,784,300
2026-06-04MYR 8.75MYR 8.83MYR 8.70MYR 8.7910,330,700
2026-06-03MYR 8.97MYR 9.05MYR 8.71MYR 8.7610,441,300
2026-05-29MYR 9.00MYR 9.03MYR 8.91MYR 9.0156,471,200
2026-05-28MYR 8.98MYR 9.05MYR 8.88MYR 8.9911,853,500
2026-05-26MYR 8.87MYR 9.00MYR 8.85MYR 8.986,193,700
2026-05-25MYR 9.05MYR 9.05MYR 8.81MYR 8.968,138,900
2026-05-22MYR 8.93MYR 9.05MYR 8.92MYR 8.964,446,600
2026-05-21MYR 9.02MYR 9.02MYR 8.92MYR 8.928,798,000
2026-05-20MYR 9.00MYR 9.06MYR 8.91MYR 8.998,188,500
2026-05-19MYR 9.10MYR 9.10MYR 8.91MYR 9.009,447,200
2026-05-18MYR 9.04MYR 9.09MYR 9.01MYR 9.058,681,400
2026-05-15MYR 9.05MYR 9.06MYR 8.95MYR 9.048,130,500
2026-05-14MYR 8.95MYR 9.06MYR 8.94MYR 9.023,363,000
2026-05-13MYR 9.03MYR 9.05MYR 8.90MYR 8.995,502,900
2026-05-12MYR 8.94MYR 9.04MYR 8.91MYR 9.035,139,800
2026-05-11MYR 8.90MYR 8.99MYR 8.83MYR 8.944,455,200
2026-05-08MYR 8.83MYR 8.90MYR 8.83MYR 8.895,496,400
2026-05-07MYR 8.85MYR 8.92MYR 8.83MYR 8.886,044,300
2026-05-06MYR 8.82MYR 8.86MYR 8.80MYR 8.854,708,800
2026-05-05MYR 8.87MYR 8.87MYR 8.79MYR 8.832,662,400
2026-05-04MYR 8.88MYR 8.88MYR 8.77MYR 8.874,930,200
2026-04-30MYR 8.87MYR 8.87MYR 8.71MYR 8.827,131,600
2026-04-29MYR 8.84MYR 8.84MYR 8.78MYR 8.8115,936,500
2026-04-28MYR 8.77MYR 8.89MYR 8.73MYR 8.8115,951,700
2026-04-27MYR 8.89MYR 8.89MYR 8.71MYR 8.776,299,100
2026-04-24MYR 8.84MYR 8.84MYR 8.79MYR 8.828,456,000
2026-04-23MYR 8.81MYR 8.87MYR 8.81MYR 8.853,803,300
2026-04-22MYR 8.78MYR 8.84MYR 8.75MYR 8.813,862,400
2026-04-21MYR 8.78MYR 8.78MYR 8.69MYR 8.743,372,600
2026-04-20MYR 8.73MYR 8.80MYR 8.73MYR 8.783,425,500
2026-04-17MYR 8.71MYR 8.74MYR 8.62MYR 8.734,475,900
2026-04-16MYR 8.70MYR 8.71MYR 8.65MYR 8.708,554,800
2026-04-15MYR 8.75MYR 8.77MYR 8.66MYR 8.707,978,300
2026-04-14MYR 8.74MYR 8.80MYR 8.73MYR 8.756,861,000
2026-04-13MYR 8.75MYR 8.76MYR 8.64MYR 8.718,834,500
2026-04-10MYR 8.88MYR 8.88MYR 8.70MYR 8.816,545,000
2026-04-09MYR 8.79MYR 8.83MYR 8.71MYR 8.836,361,300
2026-04-08MYR 8.76MYR 8.88MYR 8.70MYR 8.814,672,400
2026-04-07MYR 8.59MYR 8.70MYR 8.59MYR 8.695,871,000
2026-04-06MYR 8.95MYR 8.95MYR 8.54MYR 8.597,336,700
2026-04-03MYR 8.96MYR 9.03MYR 8.92MYR 8.964,929,300
2026-04-02MYR 8.96MYR 9.01MYR 8.86MYR 8.963,744,200
2026-04-01MYR 9.05MYR 9.05MYR 8.91MYR 8.963,968,700
2026-03-31MYR 9.00MYR 9.03MYR 8.83MYR 8.9813,380,800
2026-03-30MYR 8.94MYR 8.98MYR 8.70MYR 8.9011,338,500
2026-03-27MYR 9.09MYR 9.11MYR 8.91MYR 9.053,951,000
2026-03-26MYR 9.00MYR 9.08MYR 8.93MYR 9.022,734,700
2026-03-25MYR 8.98MYR 9.09MYR 8.94MYR 8.996,619,900
2026-03-24MYR 9.05MYR 9.16MYR 8.95MYR 8.988,357,400
2026-03-19MYR 9.33MYR 9.38MYR 9.01MYR 9.0311,235,000
2026-03-18MYR 8.94MYR 9.54MYR 8.94MYR 9.3923,336,800
2026-03-17MYR 8.92MYR 8.95MYR 8.86MYR 8.937,087,600
2026-03-16MYR 8.82MYR 9.04MYR 8.82MYR 8.896,456,000
2026-03-13MYR 9.02MYR 9.06MYR 8.79MYR 8.836,661,500
2026-03-12MYR 9.13MYR 9.16MYR 8.90MYR 9.1011,678,200
2026-03-11MYR 9.01MYR 9.05MYR 8.92MYR 8.993,715,700
2026-03-10MYR 8.69MYR 9.05MYR 8.69MYR 9.014,072,300
2026-03-09MYR 8.65MYR 8.75MYR 8.42MYR 8.659,605,800
2026-03-06MYR 8.98MYR 9.04MYR 8.87MYR 8.904,167,000
2026-03-05MYR 8.98MYR 9.00MYR 8.96MYR 8.983,790,300
2026-03-04MYR 8.97MYR 9.07MYR 8.94MYR 8.966,781,500
2026-03-03MYR 8.89MYR 9.11MYR 8.89MYR 8.9712,750,900
2026-03-02MYR 8.99MYR 9.10MYR 8.90MYR 8.957,965,100
2026-02-27MYR 9.02MYR 9.12MYR 8.88MYR 9.1210,275,900
2026-02-26MYR 9.02MYR 9.08MYR 8.95MYR 9.0210,088,000
2026-02-25MYR 9.08MYR 9.14MYR 8.99MYR 9.006,102,600
2026-02-24MYR 9.01MYR 9.12MYR 8.94MYR 9.0810,369,700
2026-02-23MYR 8.89MYR 9.13MYR 8.83MYR 9.008,103,200
2026-02-20MYR 8.91MYR 8.94MYR 8.74MYR 8.846,006,100
2026-02-19MYR 9.00MYR 9.00MYR 8.82MYR 8.914,042,100
2026-02-16MYR 8.85MYR 8.85MYR 8.73MYR 8.821,451,800
2026-02-13MYR 8.73MYR 8.83MYR 8.69MYR 8.834,256,200
2026-02-12MYR 8.73MYR 8.83MYR 8.68MYR 8.733,364,600
2026-02-11MYR 8.80MYR 8.88MYR 8.71MYR 8.754,868,800
2026-02-10MYR 8.95MYR 8.97MYR 8.74MYR 8.773,783,900
2026-02-09MYR 8.96MYR 8.96MYR 8.80MYR 8.943,921,300
2026-02-06MYR 8.76MYR 8.87MYR 8.71MYR 8.803,610,200
2026-02-05MYR 8.91MYR 8.95MYR 8.67MYR 8.773,236,600
2026-02-04MYR 8.80MYR 9.04MYR 8.80MYR 8.966,285,900
2026-02-03MYR 9.58MYR 9.58MYR 8.88MYR 8.886,001,100
2026-01-30MYR 8.88MYR 9.04MYR 8.79MYR 8.965,499,700
2026-01-29MYR 9.09MYR 9.09MYR 8.77MYR 8.867,014,200
2026-01-28MYR 8.75MYR 9.07MYR 8.67MYR 9.027,622,300
2026-01-27MYR 8.72MYR 8.75MYR 8.62MYR 8.7113,281,000
2026-01-26MYR 8.50MYR 8.71MYR 8.50MYR 8.664,610,600
2026-01-23MYR 8.49MYR 8.62MYR 8.43MYR 8.605,274,900
2026-01-22MYR 8.50MYR 8.55MYR 8.46MYR 8.495,793,900
2026-01-21MYR 8.40MYR 8.50MYR 8.31MYR 8.464,051,500
2026-01-20MYR 8.34MYR 8.50MYR 8.34MYR 8.413,691,000
2026-01-19MYR 8.38MYR 8.38MYR 8.38MYR 8.380
2026-01-16MYR 8.41MYR 8.48MYR 8.31MYR 8.388,999,700
2026-01-15MYR 8.45MYR 8.50MYR 8.40MYR 8.432,898,900
2026-01-14MYR 8.54MYR 8.56MYR 8.39MYR 8.454,892,000
2026-01-13MYR 8.55MYR 8.58MYR 8.52MYR 8.543,665,000
2026-01-12MYR 8.53MYR 8.61MYR 8.51MYR 8.554,992,300
2026-01-09MYR 8.54MYR 8.63MYR 8.48MYR 8.533,055,300
2026-01-08MYR 8.57MYR 8.61MYR 8.49MYR 8.542,281,500
2026-01-07MYR 8.65MYR 8.69MYR 8.55MYR 8.583,825,300
2026-01-06MYR 8.75MYR 8.75MYR 8.63MYR 8.651,499,900
2026-01-05MYR 8.60MYR 8.80MYR 8.59MYR 8.755,902,300
2026-01-02MYR 8.71MYR 8.71MYR 8.56MYR 8.601,930,700
2025-12-31MYR 8.57MYR 8.75MYR 8.55MYR 8.758,404,400
2025-12-30MYR 8.53MYR 8.61MYR 8.52MYR 8.606,525,600
2025-12-29MYR 8.55MYR 8.59MYR 8.53MYR 8.563,556,300
2025-12-26MYR 8.69MYR 8.69MYR 8.55MYR 8.593,556,500
2025-12-24MYR 8.64MYR 8.69MYR 8.57MYR 8.677,495,800
2025-12-23MYR 8.62MYR 8.64MYR 8.56MYR 8.625,397,600
2025-12-22MYR 8.52MYR 8.62MYR 8.50MYR 8.628,038,200
2025-12-19MYR 8.50MYR 8.58MYR 8.46MYR 8.527,575,400
2025-12-18MYR 8.59MYR 8.59MYR 8.32MYR 8.505,515,100
2025-12-17MYR 8.67MYR 8.69MYR 8.52MYR 8.596,405,000
2025-12-16MYR 8.70MYR 8.76MYR 8.63MYR 8.729,711,100
2025-12-15MYR 8.61MYR 8.70MYR 8.56MYR 8.7013,279,600
2025-12-12MYR 8.40MYR 8.70MYR 8.39MYR 8.614,160,200
2025-12-11MYR 8.41MYR 8.42MYR 8.33MYR 8.404,630,000
2025-12-10MYR 8.53MYR 8.53MYR 8.39MYR 8.402,084,900
2025-12-09MYR 8.91MYR 8.91MYR 8.41MYR 8.534,840,800
2025-12-08MYR 8.40MYR 8.56MYR 8.33MYR 8.514,483,900
2025-12-05MYR 8.31MYR 8.42MYR 8.24MYR 8.406,920,500
2025-12-04MYR 8.34MYR 8.36MYR 8.28MYR 8.317,805,500
2025-12-03MYR 8.30MYR 8.38MYR 8.22MYR 8.274,662,600
2025-12-02MYR 8.40MYR 8.46MYR 8.34MYR 8.369,270,900
2025-12-01MYR 8.20MYR 8.42MYR 8.20MYR 8.405,040,000
2025-11-28MYR 8.23MYR 8.32MYR 8.23MYR 8.266,815,900
2025-11-27MYR 8.07MYR 8.40MYR 8.07MYR 8.2311,601,800
2025-11-26MYR 8.10MYR 8.16MYR 8.06MYR 8.076,766,100
2025-11-25MYR 8.11MYR 8.14MYR 8.01MYR 8.047,229,800
2025-11-24MYR 8.08MYR 8.16MYR 7.94MYR 8.0815,002,500
2025-11-21MYR 8.13MYR 8.18MYR 8.05MYR 8.126,744,600
2025-11-20MYR 8.25MYR 8.27MYR 8.09MYR 8.138,253,200
2025-11-19MYR 8.07MYR 8.34MYR 8.07MYR 8.2511,401,900
2025-11-18MYR 8.20MYR 8.23MYR 8.15MYR 8.2015,985,900
2025-11-17MYR 8.26MYR 8.31MYR 8.20MYR 8.2011,473,100
2025-11-14MYR 8.26MYR 8.31MYR 8.25MYR 8.279,323,200
2025-11-13MYR 8.22MYR 8.30MYR 8.22MYR 8.256,027,600
2025-11-12MYR 8.30MYR 8.34MYR 8.22MYR 8.246,511,800
2025-11-11MYR 8.22MYR 8.35MYR 8.22MYR 8.308,129,200
2025-11-10MYR 8.23MYR 8.32MYR 8.22MYR 8.225,572,400
2025-11-07MYR 8.22MYR 8.29MYR 8.22MYR 8.2810,331,500
2025-11-06MYR 8.30MYR 8.30MYR 8.22MYR 8.228,004,200
2025-11-05MYR 8.28MYR 8.37MYR 8.19MYR 8.2813,645,900
2025-11-04MYR 8.40MYR 8.40MYR 8.19MYR 8.2813,264,600
2025-11-03MYR 8.25MYR 8.43MYR 8.17MYR 8.355,942,600
2025-10-31MYR 8.20MYR 8.25MYR 8.17MYR 8.2510,339,000
2025-10-30MYR 8.25MYR 8.42MYR 8.18MYR 8.206,027,300
2025-10-29MYR 8.34MYR 8.34MYR 8.21MYR 8.256,925,400
2025-10-28MYR 8.35MYR 8.38MYR 8.28MYR 8.288,446,900
2025-10-27MYR 8.34MYR 8.40MYR 8.30MYR 8.357,061,800
2025-10-24MYR 8.33MYR 8.37MYR 8.31MYR 8.337,666,800
2025-10-23MYR 8.32MYR 8.45MYR 8.31MYR 8.337,183,200
2025-10-22MYR 8.25MYR 8.33MYR 8.25MYR 8.3212,360,700
2025-10-21MYR 8.40MYR 8.40MYR 8.20MYR 8.308,762,700
2025-10-17MYR 8.06MYR 8.33MYR 8.06MYR 8.3011,581,600
2025-10-16MYR 8.10MYR 8.10MYR 7.99MYR 8.044,965,500
2025-10-15MYR 8.00MYR 8.12MYR 7.95MYR 8.0718,972,900
2025-10-14MYR 7.98MYR 8.13MYR 7.96MYR 8.0521,611,100
2025-10-13MYR 7.96MYR 8.02MYR 7.89MYR 7.9916,578,700