最新更新:2025-07-07 17:59:24
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
6.720
-0.030
(-0.44%)
6.710-6.750
1.6M
IHH
IHH HEALTHCARE BERHAD
类型: 主板
代码: 5225
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
6.720
-0.030
-0.44
16,447
6.750
6.710
IHH
IHH HEALTHCARE BERHAD
类型：主板
代码：5225
| 股价 (令吉) | ：6.720 |
| 起/落 (令吉) | ：-0.030 |
| 起/落 (%) | ：-0.44 |
| 成交量（'00) | ：16,447 |
| 今日最高 (令吉) | ：6.750 |
| 今日最低 (令吉) | ：6.710 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-07-07
6.720
6.750
6.710
16447
2025-07-07
1.6M
6.720
-0.030
(-0.44%)
6.710-6.750
2025-07-04
6.750
6.830
6.740
22988
2025-07-04
2.3M
6.750
-0.100
(-1.46%)
6.740-6.830
2025-07-03
6.850
6.890
6.820
38740
2025-07-03
3.9M
6.850
+0.020
(+0.29%)
6.820-6.890
2025-07-02
6.830
6.830
6.790
32743
2025-07-02
3.3M
6.830
+0.030
(+0.44%)
6.790-6.830
2025-07-01
6.800
6.820
6.750
13492
2025-07-01
1.3M
6.800
-0.020
(-0.29%)
6.750-6.820
2025-06-30
6.820
6.840
6.670
72412
2025-06-30
7.2M
6.820
+0.100
(+1.49%)
6.670-6.840
2025-06-27
6.720
6.770
6.680
23829
2025-06-27
2.4M
6.720
+0.020
(+0.30%)
6.680-6.770
2025-06-26
6.720
6.770
6.680
23829
2025-06-26
2.4M
6.720
+0.020
(+0.30%)
6.680-6.770
2025-06-25
6.700
6.750
6.600
62463
2025-06-25
6.2M
6.700
+0.110
(+1.67%)
6.600-6.750
2025-06-24
6.590
6.840
6.590
24778
2025-06-24
2.5M
6.590
-0.260
(-3.80%)
6.590-6.840
2025-06-23
6.850
6.870
6.760
21854
2025-06-23
2.2M
6.850
-
6.760-6.870
2025-06-20
6.850
6.870
6.800
102360
2025-06-20
10.2M
6.850
-
6.800-6.870
2025-06-19
6.850
6.860
6.830
51375
2025-06-19
5.1M
6.850
-
6.830-6.860
2025-06-18
6.850
6.900
6.800
99158
2025-06-18
9.9M
6.850
-0.040
(-0.58%)
6.800-6.900
2025-06-17
6.890
6.910
6.840
17390
2025-06-17
1.7M
6.890
-0.020
(-0.29%)
6.840-6.910
2025-06-16
6.910
6.930
6.890
41945
2025-06-16
4.2M
6.910
+0.010
(+0.15%)
6.890-6.930
2025-06-13
6.900
6.900
6.870
67859
2025-06-13
6.8M
6.900
-
6.870-6.900
2025-06-12
6.900
6.950
6.870
49311
2025-06-12
4.9M
6.900
+0.040
(+0.58%)
6.870-6.950
2025-06-11
6.860
6.900
6.830
88263
2025-06-11
8.8M
6.860
-0.030
(-0.44%)
6.830-6.900
2025-06-10
6.890
6.900
6.890
21498
2025-06-10
2.1M
6.890
-0.010
(-0.15%)
6.890-6.900
2025-06-09
6.900
6.900
6.830
29787
2025-06-09
3.0M
6.900
+0.040
(+0.58%)
6.830-6.900
2025-06-06
6.860
6.920
6.860
19494
2025-06-06
1.9M
6.860
-0.020
(-0.29%)
6.860-6.920
2025-06-05
6.880
6.890
6.770
39665
2025-06-05
4.0M
6.880
+0.090
(+1.33%)
6.770-6.890
2025-06-04
6.790
6.800
6.750
50685
2025-06-04
5.1M
6.790
+0.040
(+0.59%)
6.750-6.800
2025-06-03
6.750
6.900
6.740
76817
2025-06-03
7.7M
6.750
-0.150
(-2.17%)
6.740-6.900
2025-06-02
6.900
6.930
6.790
160085
2025-06-02
16.0M
6.900
-0.010
(-0.15%)
6.790-6.930
2025-05-30
6.900
6.930
6.790
160085
2025-05-30
16.0M
6.900
-0.010
(-0.15%)
6.790-6.930
2025-05-29
6.910
6.920
6.840
33264
2025-05-29
3.3M
6.910
-
6.840-6.920
2025-05-28
6.910
6.910
6.900
39928
2025-05-28
4.0M
6.910
+0.010
(+0.15%)
6.900-6.910
2025-05-27
6.900
6.900
6.830
29937
2025-05-27
3.0M
6.900
-0.010
(-0.15%)
6.830-6.900
2025-05-26
6.910
6.910
6.870
13826
2025-05-26
1.4M
6.910
+0.010
(+0.15%)
6.870-6.910
2025-05-23
6.900
6.910
6.840
13466
2025-05-23
1.3M
6.900
+0.020
(+0.29%)
6.840-6.910
2025-05-22
6.880
6.960
6.880
31732
2025-05-22
3.2M
6.880
-0.080
(-1.15%)
6.880-6.960
2025-05-21
6.970
7.000
6.950
36120
2025-05-21
3.6M
6.970
+0.020
(+0.29%)
6.950-7.000
2025-05-20
6.950
7.000
6.950
65971
2025-05-20
6.6M
6.950
-0.040
(-0.57%)
6.950-7.000
2025-05-19
6.990
7.030
6.920
37184
2025-05-19
3.7M
6.990
-0.020
(-0.29%)
6.920-7.030
2025-05-16
7.010
7.040
6.990
49205
2025-05-16
4.9M
7.010
-0.020
(-0.28%)
6.990-7.040
2025-05-15
7.030
7.080
7.010
34441
2025-05-15
3.4M
7.030
-0.030
(-0.43%)
7.010-7.080
2025-05-14
7.060
7.090
7.040
69069
2025-05-14
6.9M
7.060
+0.010
(+0.14%)
7.040-7.090
2025-05-13
7.050
7.090
7.010
92717
2025-05-13
9.3M
7.050
+0.040
(+0.57%)
7.010-7.090
2025-05-12
7.010
7.010
6.960
32582
2025-05-12
3.3M
7.010
-
6.960-7.010
2025-05-09
7.010
7.010
6.960
32582
2025-05-09
3.3M
7.010
-
6.960-7.010
2025-05-08
7.010
7.040
6.930
81179
2025-05-08
8.1M
7.010
+0.010
(+0.14%)
6.930-7.040
2025-05-07
7.000
7.060
6.990
71954
2025-05-07
7.2M
7.000
-
6.990-7.060
2025-05-06
7.000
7.020
6.970
45190
2025-05-06
4.5M
7.000
-
6.970-7.020
2025-05-05
7.000
7.090
6.910
68608
2025-05-05
6.9M
7.000
-0.050
(-0.71%)
6.910-7.090
2025-05-02
7.050
7.060
6.900
54415
2025-05-02
5.4M
7.050
+0.130
(+1.88%)
6.900-7.060
2025-05-01
6.920
6.940
6.880
48620
2025-05-01
4.9M
6.920
+0.050
(+0.73%)
6.880-6.940
