Bursa Malaysia · 5225 · stock
IHH Healthcare Berhad (5225) stock price history
Every Bursa Malaysia trading session of IHH Healthcare Berhad from Jul 25, 2012 to Sep 28, 2026: 3,490 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5225 adjusted close, 2012 to 2026
- MYR 9.33
- All time high, 2026
- MYR 10.42
- 52 week high, MYR 7.37 low
- 3,490
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
5225 key facts
- IHH Healthcare Berhad (5225) closed at MYR 7.96 on Sep 28, 2026 on Bursa Malaysia.
- 5225's all time high close is MYR 9.33, set on Mar 18, 2026; its all time low close is MYR 2.73 on Jul 25, 2012.
- 5225's 52 week range is MYR 7.37 to MYR 10.42.
- 5225 returned +7.4% over the year to Sep 28, 2026 and +28.7% over five years.
- Over ten years 5225 returned +40%, +3.5% a year compounded.
- 5225's deepest drawdown was -31.7% from Mar 18, 2016 to Nov 13, 2018.
- DataCedar holds 3,490 daily sessions of 5225 history from Jul 25, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5225 price chart, 2012 to 2026
5225 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | -6.9% |
| 6 months | -12.1% |
| Year to date | -6.9% |
| 1 year | +7.4% |
| 3 years | +38.4% |
| 5 years | +28.7% |
| 10 years | +40.4% |
| Since Jul 25, 2012 | +191.9% |
| Compound annual growth, 14.2 years | +7.8% |
5225 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 9.33 on Mar 18, 2026
- All time low close
- MYR 2.73 on Jul 25, 2012
- 52 week high
- MYR 10.42 on Oct 3, 2025
- 52 week low
- MYR 7.37 on Sep 29, 2025
- Deepest drawdown
- -31.7% from Mar 18, 2016 to Nov 13, 2018, recovered Sep 9, 2021
- Best single session
- +8.8% on Dec 18, 2019
- Worst single session
- -7.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 20.0%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2012
- 2.9×
- Best calendar year
- 2015, +37%
- Worst calendar year
- 2022, -14%
5225 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jul 25, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 8.66 | MYR 9.52 | MYR 7.51 | MYR 7.96 | -8.5% | 1.1B | 183 |
| 2025 | MYR 7.14 | MYR 10.42 | MYR 6.34 | MYR 8.70 | +21.6% | 1.6B | 244 |
| 2024 | MYR 5.81 | MYR 7.40 | MYR 5.72 | MYR 7.15 | +22.9% | 1.5B | 247 |
| 2023 | MYR 5.74 | MYR 5.85 | MYR 5.23 | MYR 5.81 | +0.4% | 974.3M | 244 |
| 2022 | MYR 6.46 | MYR 6.46 | MYR 5.07 | MYR 5.79 | -14.4% | 1.1B | 243 |
| 2021 | MYR 5.04 | MYR 6.77 | MYR 4.53 | MYR 6.77 | +34.5% | 1.3B | 245 |
| 2020 | MYR 5.00 | MYR 5.40 | MYR 4.13 | MYR 5.04 | +1.3% | 939.6M | 247 |
| 2019 | MYR 4.93 | MYR 5.41 | MYR 4.64 | MYR 4.97 | +2.0% | 1.2B | 246 |
| 2018 | MYR 5.28 | MYR 5.77 | MYR 4.10 | MYR 4.87 | -7.6% | 1.4B | 243 |
| 2017 | MYR 5.68 | MYR 5.77 | MYR 4.87 | MYR 5.27 | -7.3% | 1.1B | 253 |
| 2016 | MYR 5.86 | MYR 6.05 | MYR 5.50 | MYR 5.68 | -3.0% | 1.6B | 250 |
| 2015 | MYR 4.18 | MYR 5.95 | MYR 4.08 | MYR 5.86 | +37.2% | 1.4B | 246 |
| 2014 | MYR 3.40 | MYR 4.54 | MYR 3.04 | MYR 4.27 | +25.4% | 1.1B | 247 |
| 2013 | MYR 2.97 | MYR 4.23 | MYR 2.80 | MYR 3.40 | +14.5% | 1.3B | 246 |
| 2012 | MYR 2.71 | MYR 3.07 | MYR 2.65 | MYR 2.97 | n/a | 1.4B | 106 |
5225 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 7.96 | -3.6% |
| August 2026 | MYR 8.25 | -1.2% |
| July 2026 | MYR 8.35 | -0.6% |
| June 2026 | MYR 8.40 | -6.8% |
| May 2026 | MYR 9.01 | +2.2% |
| April 2026 | MYR 8.82 | -1.8% |
| March 2026 | MYR 8.98 | -0.9% |
| February 2026 | MYR 9.06 | +1.8% |
| January 2026 | MYR 8.91 | +2.4% |
| December 2025 | MYR 8.70 | +5.9% |
| November 2025 | MYR 8.21 | +0.1% |
| October 2025 | MYR 8.20 | +9.3% |
About the 5225 data
Daily bars. 3,490 sessions from Jul 25, 2012 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 25, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5225/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5225 share price history
