Stock listing
Bursa Malaysia:IHH IHH Healthcare Bhd. Share Price
Home listing (Bursa Malaysia) of IHH Healthcare Bhd.
Follow IHH Healthcare Bhd. into a list and get an email when it puts out news.
Share price · MYX:IHH
7.78 MYR +0.02 (+0.3%)
Close on Nov 4, 2026
- Day range
- 7.75 – 7.81 MYRNov 4, 2026
- Volume
- 2.97M sharesNov 4, 2026
- Market cap
- 68.75B MYRAt the close on Nov 4, 2026 · price × 8.84B shares outstanding
- Traded on an average day
- 30.27M MYRMedian day 2.99M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · MYX:IHH · MYR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 7.78 | +0.02 | +0.3% | 7.76 | 7.81 | 7.75 | 2,967,200 | |
| 7.76 | -0.09 | -1.1% | 7.78 | 7.80 | 7.74 | 2,061,900 | |
| 7.85 | 0.00 | 0.0% | 7.75 | 7.95 | 7.75 | 2,226,100 | |
| 7.85 | 0.00 | 0.0% | 7.85 | 7.89 | 7.75 | 5,101,100 | |
| 7.85 | +0.02 | +0.3% | 7.78 | 7.90 | 7.78 | 5,109,700 | |
| 7.83 | -0.01 | -0.1% | 7.84 | 7.84 | 7.78 | 1,481,000 | |
| 7.84 | 0.00 | 0.0% | 7.84 | 7.86 | 7.83 | 2,565,300 | |
| 7.84 | -0.06 | -0.8% | 7.89 | 7.90 | 7.83 | 2,210,100 | |
| 7.90 | -0.09 | -1.1% | 7.95 | 7.95 | 7.88 | 1,224,900 | |
| 7.99 | +0.05 | +0.6% | 7.94 | 8.01 | 7.90 | 4,688,100 | |
| 7.94 | +0.03 | +0.4% | 7.91 | 7.99 | 7.89 | 4,223,000 | |
| 7.91 | +0.01 | +0.1% | 8.00 | 8.00 | 7.90 | 1,561,600 | |
| 7.90 | -0.10 | -1.2% | 7.99 | 8.01 | 7.90 | 1,175,100 | |
| 8.00 | +0.02 | +0.3% | 7.98 | 8.03 | 7.90 | 1,811,900 | |
| 7.98 | -0.03 | -0.4% | 7.95 | 8.07 | 7.95 | 4,763,000 | |
| 8.01 | +0.03 | +0.4% | 7.98 | 8.14 | 7.97 | 3,351,700 | |
| 7.98 | +0.08 | +1.0% | 7.89 | 8.00 | 7.88 | 2,348,000 | |
| 7.90 | 0.00 | 0.0% | 7.87 | 7.93 | 7.84 | 1,149,000 | |
| 7.90 | +0.02 | +0.3% | 7.95 | 7.95 | 7.84 | 2,065,300 | |
| 7.88 | -0.02 | -0.3% | 7.86 | 7.90 | 7.84 | 6,609,000 | |
| 7.90 | -0.01 | -0.1% | 7.95 | 7.95 | 7.86 | 6,306,800 | |
| 7.91 | +0.15 | +1.9% | 7.76 | 7.91 | 7.76 | 2,522,800 | |
| 7.76 | -0.04 | -0.5% | 7.71 | 7.86 | 7.70 | 2,348,900 | |
| 7.80 | +0.10 | +1.3% | 7.70 | 7.90 | 7.67 | 3,003,900 | |
| 7.70 | -0.13 | -1.7% | 7.83 | 7.83 | 7.64 | 4,212,500 | |
| 7.83 | -0.04 | -0.5% | 7.87 | 7.96 | 7.83 | 7,814,100 | |
| 7.87 | -0.14 | -1.7% | 7.90 | 8.00 | 7.80 | 5,741,800 | |
| 8.01 | -0.02 | -0.2% | 8.14 | 8.14 | 7.90 | 3,320,400 | |
| 8.03 | -0.03 | -0.4% | 8.11 | 8.11 | 7.96 | 1,543,700 | |
| 8.06 | +0.06 | +0.8% | 7.86 | 8.14 | 7.86 | 4,324,100 | |
| 8.00 | 0.00 | 0.0% | 8.05 | 8.15 | 7.89 | 2,799,700 | |
| 8.00 | +0.38 | +5.0% | 7.62 | 8.03 | 7.62 | 6,221,300 | |
| 7.62 | -0.02 | -0.3% | 7.56 | 7.66 | 7.56 | 3,745,500 | |
| 7.64 | -0.05 | -0.7% | 7.70 | 7.74 | 7.56 | 7,880,000 | |
| 7.69 | -0.02 | -0.3% | 7.70 | 7.82 | 7.61 | 2,238,200 | |
| 7.71 | -0.05 | -0.6% | 7.83 | 7.83 | 7.67 | 2,427,100 | |
| 7.76 | +0.11 | +1.4% | 7.65 | 7.84 | 7.65 | 5,463,800 | |
| 7.65 | -0.24 | -3.0% | 7.89 | 7.89 | 7.54 | 5,217,800 | |
| 7.89 | -0.03 | -0.4% | 7.91 | 7.96 | 7.83 | 2,526,300 | |
| 7.92 | +0.08 | +1.0% | 7.86 | 7.96 | 7.84 | 2,941,300 | |
| 7.84 | -0.06 | -0.8% | 7.90 | 7.95 | 7.80 | 3,037,200 | |
| 7.90 | -0.05 | -0.6% | 7.94 | 8.03 | 7.87 | 6,535,400 | |
| 7.95 | -0.04 | -0.5% | 7.99 | 8.02 | 7.94 | 2,194,600 | |
| 7.99 | -0.09 | -1.1% | 8.08 | 8.09 | 7.92 | 3,452,600 | |
| 8.08 | -0.07 | -0.9% | 8.15 | 8.16 | 8.00 | 2,020,300 | |
| 8.15 | -0.10 | -1.2% | 8.20 | 8.25 | 8.07 | 6,474,000 | |
| 8.25 | +0.10 | +1.2% | 8.15 | 8.37 | 8.11 | 11,417,700 | |
| 8.15 | -0.08 | -1.0% | 8.16 | 8.30 | 8.12 | 2,486,300 | |
| 8.23 | +0.08 | +1.0% | 8.15 | 8.30 | 8.11 | 3,402,000 | |
| 8.15 | -0.13 | -1.6% | 8.32 | 8.33 | 8.11 | 1,427,200 | |
| 8.28 | -0.06 | -0.7% | 8.36 | 8.36 | 8.24 | 2,552,300 | |
| 8.34 | +0.04 | +0.5% | 8.30 | 8.40 | 8.28 | 4,945,600 | |
| 8.30 | +0.15 | +1.8% | 8.15 | 8.35 | 8.07 | 6,935,900 | |
| 8.15 | +0.01 | +0.1% | 8.14 | 8.17 | 8.06 | 2,713,100 | |
| 8.14 | -0.06 | -0.7% | 8.24 | 8.25 | 8.12 | 1,157,300 | |
| 8.20 | -0.07 | -0.8% | 8.27 | 8.29 | 8.20 | 1,612,000 | |
| 8.27 | -0.08 | -1.0% | 8.34 | 8.34 | 8.26 | 2,499,900 | |
| 8.35 | 0.00 | 0.0% | 8.28 | 8.37 | 8.28 | 4,409,500 | |
| 8.35 | 0.00 | 0.0% | 8.43 | 8.46 | 8.28 | 1,459,100 | |
| 8.35 | +0.05 | +0.6% | 8.29 | 8.45 | 8.29 | 5,287,700 | |
| 8.30 | -0.03 | -0.4% | 8.33 | 8.34 | 8.25 | 1,465,500 | |
| 8.33 | +0.01 | +0.1% | 8.34 | 8.43 | 8.26 | 9,292,200 | |
| 8.32 | -0.11 | -1.3% | 8.43 | 8.45 | 8.30 | 10,612,000 | |
| 8.43 | +0.13 | +1.6% | 8.35 | 8.45 | 8.24 | 3,215,200 |
- Ticker
- Bursa Malaysia:IHH
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- Bursa Malaysia
- Currency
- MYR
What changed lately
Latest news release · Jun 11, 2026
Pantai Hospital Kuala Lumpur Launches AI-Powered Adaptive Radiotherapy System to Advance Personalised Cancer Care in Malaysia
Latest news
Decks
Maybank Bursa: IHH Investor Presentation (October 2021)
Conference · 33 slides · October 2021
IHH Healthcare Bhd. on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 1 in the last 12 months · 2 in all · newest Jun 11, 2026 · oldest 2024
- Decks
- 1 deck · latest October 2021
Where IHH Healthcare Bhd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Bursa Malaysia:IHH · Home listing · This page | Bursa Malaysia | Malaysia | MYR |
| SGX:Q0F | SGX | Singapore | SGD |
| OTC:IHHHF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about IHH Healthcare Bhd.