IHH Healthcare Bhd

IHHH
🏛️ 马来西亚 →
8.26
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 6.80 7.34 6.69 7.34 14.7M
2021-12-30 6.80 6.95 6.74 6.78 7.8M
2021-12-29 6.76 6.84 6.73 6.75 9.7M
2021-12-28 6.70 6.83 6.69 6.76 6.6M
2021-12-27 6.56 6.75 6.56 6.66 5.2M
2021-12-24 6.56 6.59 6.51 6.57 3.1M
2021-12-23 6.58 6.63 6.53 6.55 7.9M
2021-12-22 6.59 6.59 6.53 6.55 4.0M
2021-12-21 6.56 6.56 6.49 6.53 3.9M
2021-12-20 6.49 6.63 6.49 6.53 8.3M
2021-12-17 6.59 6.61 6.44 6.54 12.3M
2021-12-16 6.50 6.57 6.45 6.50 12.2M
2021-12-15 6.42 6.59 6.40 6.48 5.4M
2021-12-14 6.50 6.58 6.46 6.50 5.6M
2021-12-13 6.58 6.67 6.54 6.56 9.3M
2021-12-10 6.55 6.67 6.55 6.58 4.9M
2021-12-09 6.69 6.69 6.50 6.57 5.6M
2021-12-08 6.60 6.64 6.54 6.55 11.4M
2021-12-07 6.49 6.64 6.49 6.55 13.2M
2021-12-06 6.85 6.85 6.54 6.55 9.0M
2021-12-02 6.60 6.69 6.45 6.58 7.7M
2021-12-01 6.60 6.62 6.46 6.57 4.5M
2021-11-30 6.62 6.63 6.55 6.58 23.7M
2021-11-29 6.56 6.66 6.49 6.60 7.2M
2021-11-26 6.67 6.68 6.50 6.56 5.1M
2021-11-25 6.57 6.69 6.57 6.67 4.5M
2021-11-24 6.72 6.73 6.68 6.69 4.9M
2021-11-23 6.63 6.75 6.61 6.70 11.1M
2021-11-22 6.55 6.64 6.51 6.62 7.1M
2021-11-19 6.55 6.68 6.52 6.54 5.0M
2021-11-18 6.60 6.60 6.51 6.53 3.1M
2021-11-17 6.57 6.57 6.51 6.55 3.6M
2021-11-16 6.32 6.57 6.32 6.55 11.3M
2021-11-15 6.45 6.55 6.41 6.48 2.2M
2021-11-12 6.46 6.50 6.33 6.43 7.5M
2021-11-11 6.55 6.55 6.40 6.46 2.8M
2021-11-10 6.56 6.56 6.40 6.45 1.3M
2021-11-09 6.50 6.57 6.42 6.45 5.5M
2021-11-08 6.58 6.58 6.43 6.51 3.7M
2021-11-05 6.54 6.59 6.44 6.58 3.0M
2021-11-03 6.45 6.60 6.41 6.52 3.0M
2021-11-02 6.50 6.56 6.37 6.46 3.3M
2021-11-01 6.49 6.55 6.41 6.48 2.2M
2021-10-29 6.52 6.55 6.47 6.54 4.7M
2021-10-28 6.52 6.59 6.50 6.52 2.3M
2021-10-27 6.55 6.67 6.53 6.55 3.1M
2021-10-26 6.55 6.60 6.51 6.55 5.0M
2021-10-25 6.43 6.60 6.42 6.55 5.2M
2021-10-22 6.60 6.63 6.54 6.60 3.3M
2021-10-21 6.65 6.67 6.57 6.60 5.1M
2021-10-20 6.71 6.82 6.52 6.60 8.5M
2021-10-18 6.73 6.84 6.64 6.66 5.5M
2021-10-15 6.79 6.87 6.68 6.72 11.3M
2021-10-14 6.75 6.86 6.74 6.76 12.0M
2021-10-13 6.70 6.81 6.68 6.74 10.4M
2021-10-12 6.68 6.74 6.62 6.70 11.9M
2021-10-11 6.57 6.73 6.55 6.68 6.6M
2021-10-08 6.64 6.73 6.61 6.63 7.5M
2021-10-07 6.62 6.67 6.58 6.63 6.0M
2021-10-06 6.59 6.67 6.59 6.62 6.2M
2021-10-05 6.60 6.70 6.59 6.60 7.1M
2021-10-04 6.58 6.68 6.58 6.60 6.6M
2021-10-01 6.65 6.75 6.63 6.65 4.6M
2021-09-30 6.72 6.72 6.65 6.70 4.9M
2021-09-29 6.70 6.70 6.64 6.70 8.6M
2021-09-28 6.70 6.70 6.65 6.70 9.2M
2021-09-27 6.64 6.74 6.64 6.68 5.5M
2021-09-24 6.67 6.73 6.62 6.64 9.0M
2021-09-23 6.65 6.70 6.61 6.64 6.4M
2021-09-22 6.55 6.66 6.55 6.63 4.1M
2021-09-21 6.58 6.67 6.58 6.60 6.1M
2021-09-20 6.70 6.79 6.59 6.65 7.8M
2021-09-17 6.58 6.70 6.57 6.70 8.7M
2021-09-15 6.54 6.65 6.54 6.58 17.3M
2021-09-14 6.59 6.65 6.49 6.54 5.4M
2021-09-13 6.60 6.65 6.48 6.54 5.7M
2021-09-10 6.61 6.73 6.58 6.60 9.0M
2021-09-09 6.32 6.78 6.32 6.61 31.0M
2021-09-08 6.28 6.45 6.28 6.40 13.5M
2021-09-07 6.35 6.36 6.28 6.30 11.1M
2021-09-06 6.33 6.42 6.33 6.35 6.3M
2021-09-03 6.39 6.41 6.29 6.33 4.9M
2021-09-02 6.36 6.44 6.30 6.36 6.2M
2021-09-01 6.45 6.48 6.30 6.33 9.6M
2021-08-30 6.35 6.50 6.34 6.40 15.3M
2021-08-27 5.84 6.49 5.84 6.35 21.5M
2021-08-26 5.84 5.88 5.80 5.84 4.7M
2021-08-25 5.85 5.85 5.80 5.83 1.9M
2021-08-24 5.71 5.82 5.70 5.81 5.5M
2021-08-23 5.74 5.80 5.70 5.71 2.8M
2021-08-20 5.74 5.79 5.73 5.74 1.4M
2021-08-19 5.79 5.80 5.74 5.79 1.3M
2021-08-18 5.80 5.80 5.72 5.79 3.0M
2021-08-17 5.80 5.81 5.72 5.78 4.2M
2021-08-16 5.65 5.84 5.64 5.80 2.7M
2021-08-13 5.83 5.83 5.76 5.80 0.5M
2021-08-12 5.83 5.83 5.71 5.83 1.5M
2021-08-11 5.81 5.84 5.76 5.82 4.5M
2021-08-09 5.75 5.82 5.74 5.79 2.2M
2021-08-06 5.72 5.75 5.70 5.74 2.3M
2021-08-05 5.70 5.74 5.66 5.72 3.2M
2021-08-04 5.73 5.74 5.64 5.71 3.3M
2021-08-03 5.65 5.79 5.65 5.77 2.4M
2021-08-02 5.57 5.75 5.57 5.72 2.8M
2021-07-30 5.79 5.79 5.64 5.64 2.5M
2021-07-29 5.78 5.82 5.74 5.79 2.0M
2021-07-28 5.82 5.82 5.78 5.80 1.7M
2021-07-27 5.82 5.84 5.74 5.83 3.5M
2021-07-26 5.81 5.81 5.75 5.77 1.9M
2021-07-23 5.80 5.82 5.73 5.81 3.0M
2021-07-22 5.78 5.80 5.74 5.80 7.5M
2021-07-21 5.73 5.76 5.67 5.74 8.0M
2021-07-19 5.65 5.80 5.63 5.75 4.2M
2021-07-16 5.65 5.71 5.52 5.69 1.8M
2021-07-15 5.65 5.72 5.65 5.70 4.8M
2021-07-14 5.57 5.67 5.57 5.64 4.5M
2021-07-13 5.65 5.68 5.59 5.64 2.7M
2021-07-12 5.61 5.65 5.53 5.64 4.4M
2021-07-09 5.58 5.65 5.58 5.61 1.2M
2021-07-08 5.62 5.63 5.52 5.60 5.3M
2021-07-07 5.60 5.62 5.50 5.62 3.0M
2021-07-06 5.62 5.62 5.54 5.56 1.4M
2021-07-05 5.61 5.62 5.54 5.62 1.2M
2021-07-02 5.63 5.65 5.55 5.61 0.9M
2021-07-01 5.47 5.63 5.47 5.56 1.3M
2021-06-30 5.63 5.64 5.47 5.47 2.8M
2021-06-29 5.63 5.70 5.60 5.63 2.7M
2021-06-28 5.48 5.65 5.47 5.62 1.3M
2021-06-25 5.64 5.66 5.60 5.65 1.8M
2021-06-24 5.72 5.72 5.54 5.61 3.5M
2021-06-23 5.68 5.76 5.67 5.72 1.1M
2021-06-22 5.76 5.77 5.60 5.75 4.5M
2021-06-21 5.85 5.85 5.68 5.76 3.5M
2021-06-18 5.69 5.86 5.56 5.86 11.5M
2021-06-17 5.65 5.70 5.60 5.68 3.4M
2021-06-16 5.57 5.68 5.55 5.67 8.9M
2021-06-15 5.50 5.58 5.42 5.57 4.8M
2021-06-14 5.48 5.53 5.45 5.50 2.0M
2021-06-11 5.42 5.54 5.39 5.48 3.3M
2021-06-10 5.45 5.45 5.38 5.39 1.4M
2021-06-09 5.45 5.50 5.35 5.39 4.3M
2021-06-08 5.31 5.45 5.27 5.37 2.2M
2021-06-04 5.35 5.37 5.28 5.30 3.0M
2021-06-03 5.40 5.42 5.34 5.38 1.8M
2021-06-02 5.40 5.49 5.32 5.41 3.2M
2021-06-01 5.35 5.44 5.33 5.39 3.1M
2021-05-31 5.23 5.36 5.23 5.30 1.2M
2021-05-28 5.28 5.38 5.22 5.34 1.8M
2021-05-27 5.19 5.33 5.15 5.23 35.9M
2021-05-25 5.20 5.23 5.13 5.19 5.5M
2021-05-24 5.28 5.35 5.16 5.17 3.0M
2021-05-21 5.34 5.43 5.17 5.20 3.8M
2021-05-20 5.35 5.36 5.27 5.28 2.0M
2021-05-19 5.30 5.36 5.28 5.28 3.2M
2021-05-18 5.29 5.41 5.29 5.35 4.0M
2021-05-17 5.35 5.45 5.30 5.32 6.5M
2021-05-12 5.37 5.58 5.27 5.45 8.5M
2021-05-11 5.68 5.68 5.57 5.58 4.2M
2021-05-10 5.66 5.71 5.59 5.66 6.2M
2021-05-07 5.61 5.69 5.50 5.66 12.6M
2021-05-06 5.22 5.63 5.12 5.61 15.9M
2021-05-05 5.29 5.29 5.18 5.20 3.5M
2021-05-04 5.29 5.32 5.25 5.26 2.6M
2021-05-03 5.38 5.38 5.23 5.26 2.4M
2021-04-30 5.40 5.46 5.33 5.38 3.0M
2021-04-28 5.32 5.39 5.30 5.39 1.8M
2021-04-27 5.45 5.45 5.34 5.35 2.0M
2021-04-26 5.45 5.48 5.37 5.40 1.0M
2021-04-23 5.45 5.50 5.37 5.48 1.9M
2021-04-22 5.35 5.50 5.34 5.50 1.7M
2021-04-21 5.37 5.39 5.34 5.35 1.1M
2021-04-20 5.34 5.42 5.33 5.38 2.2M
2021-04-19 5.39 5.39 5.33 5.37 0.8M
2021-04-16 5.35 5.39 5.31 5.39 0.9M
2021-04-15 5.40 5.44 5.31 5.35 1.9M
2021-04-14 5.38 5.41 5.33 5.40 2.3M
2021-04-13 5.37 5.39 5.29 5.39 1.1M
2021-04-12 5.27 5.38 5.25 5.38 1.1M
2021-04-09 5.27 5.33 5.26 5.30 2.1M
2021-04-08 5.40 5.40 5.24 5.30 1.2M
2021-04-07 5.28 5.40 5.28 5.40 2.8M
2021-04-06 5.33 5.33 5.26 5.30 1.3M
2021-04-05 5.30 5.36 5.28 5.33 1.5M
2021-04-02 5.30 5.32 5.29 5.29 1.2M
2021-04-01 5.34 5.34 5.28 5.30 2.0M
2021-03-31 5.46 5.46 5.30 5.32 7.2M
2021-03-30 5.34 5.48 5.32 5.43 3.7M
2021-03-29 5.40 5.40 5.31 5.34 2.8M
2021-03-26 5.41 5.41 5.31 5.41 1.8M
2021-03-25 5.40 5.41 5.31 5.41 2.1M
2021-03-24 5.31 5.42 5.28 5.34 2.8M
2021-03-23 5.32 5.36 5.26 5.31 3.9M
2021-03-22 5.39 5.42 5.29 5.31 5.2M
2021-03-19 5.35 5.48 5.30 5.48 6.6M
2021-03-18 5.28 5.44 5.27 5.35 3.4M
2021-03-17 5.24 5.28 5.20 5.28 6.9M
2021-03-16 5.20 5.25 5.20 5.23 7.7M
2021-03-15 5.20 5.25 5.17 5.20 8.3M
2021-03-12 5.31 5.31 5.17 5.20 2.7M
2021-03-11 5.29 5.33 5.26 5.31 9.0M
2021-03-10 5.20 5.42 5.20 5.29 7.5M
2021-03-09 5.22 5.28 5.18 5.20 5.4M
2021-03-08 5.31 5.40 5.25 5.29 2.9M
2021-03-05 5.42 5.47 5.29 5.33 4.6M
2021-03-04 5.50 5.50 5.41 5.47 6.0M
2021-03-03 5.50 5.51 5.46 5.50 4.5M
2021-03-02 5.34 5.55 5.34 5.50 10.0M
2021-03-01 5.14 5.37 5.11 5.29 9.2M
2021-02-26 5.08 5.10 5.07 5.08 7.0M
2021-02-25 5.08 5.10 5.07 5.09 5.5M
2021-02-24 5.12 5.14 5.08 5.08 6.1M
2021-02-23 5.12 5.13 5.06 5.09 3.6M
2021-02-22 5.14 5.14 5.08 5.08 1.4M
2021-02-19 5.08 5.10 5.07 5.09 3.0M
2021-02-18 5.11 5.14 5.09 5.10 4.6M
2021-02-17 5.10 5.11 5.04 5.10 4.7M
2021-02-16 5.12 5.15 5.09 5.10 5.4M
2021-02-15 5.15 5.16 5.11 5.12 1.0M
2021-02-11 5.14 5.14 5.09 5.13 1.0M
2021-02-10 5.10 5.15 5.10 5.13 2.2M
2021-02-09 5.06 5.18 5.06 5.12 5.9M
2021-02-08 5.09 5.10 5.05 5.08 3.0M
2021-02-05 5.15 5.17 5.06 5.07 3.0M
2021-02-04 5.08 5.19 5.05 5.19 5.9M
2021-02-03 5.12 5.19 5.08 5.08 4.8M
2021-02-02 5.20 5.20 5.07 5.12 4.3M
2021-01-29 5.25 5.25 5.02 5.11 9.5M
2021-01-27 5.10 5.32 5.03 5.25 7.7M
2021-01-26 5.11 5.11 4.95 5.05 7.1M
2021-01-25 5.27 5.32 5.04 5.04 2.6M
2021-01-22 5.30 5.30 5.17 5.20 1.6M
2021-01-21 5.32 5.33 5.23 5.30 0.9M
2021-01-20 5.37 5.40 5.23 5.28 1.8M
2021-01-19 5.38 5.44 5.35 5.35 1.7M
2021-01-18 5.45 5.45 5.38 5.38 1.4M
2021-01-15 5.55 5.55 5.40 5.42 2.5M
2021-01-14 5.45 5.55 5.42 5.55 1.7M
2021-01-13 5.54 5.55 5.43 5.45 3.5M
2021-01-12 5.62 5.64 5.49 5.55 0.9M
2021-01-11 5.71 5.72 5.55 5.60 1.6M
2021-01-08 5.60 5.66 5.56 5.61 3.2M
2021-01-07 5.64 5.70 5.48 5.70 2.5M
2021-01-06 5.65 5.65 5.48 5.55 2.3M
2021-01-05 5.52 5.65 5.46 5.65 2.6M
2021-01-04 5.50 5.59 5.50 5.52 1.3M