Hil Industries Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.950	0.950	0.950	0.950	0.820	1,000
2022-06-14	0.890	0.940	0.880	0.940	0.812	21,700
2022-06-13	0.890	0.890	0.890	0.890	0.768	11,400
2022-06-10	0.890	0.940	0.890	0.940	0.812	2,000
2022-06-09	0.950	0.950	0.890	0.950	0.820	1,800
2022-06-08	0.900	0.900	0.870	0.900	0.777	7,500
2022-06-07	0.900	0.950	0.900	0.950	0.820	3,000
2022-06-03	0.940	0.950	0.940	0.950	0.820	1,600
2022-06-02	0.940	0.940	0.940	0.940	0.812	5,000
2022-06-01	0.935	0.940	0.870	0.935	0.807	6,400
2022-05-31	0.870	0.920	0.870	0.920	0.794	12,600
2022-05-30	0.920	0.920	0.860	0.920	0.794	8,600
2022-05-23	0.920	0.920	0.920	0.920	0.794	5,000
2022-05-17	0.935	0.935	0.925	0.925	0.799	5,500
2022-05-13	0.900	0.935	0.800	0.935	0.807	18,600
2022-05-12	0.935	0.935	0.935	0.935	0.807	5,000
2022-05-11	0.935	0.935	0.935	0.935	0.807	3,000
2022-05-10	0.935	0.935	0.900	0.900	0.777	2,100
2022-05-09	0.970	0.970	0.900	0.900	0.777	9,900
2022-05-06	0.940	0.940	0.900	0.900	0.777	101,100
2022-04-29	0.950	0.960	0.950	0.960	0.829	9,500
2022-04-28	0.995	0.995	0.950	0.960	0.829	17,700
2022-04-27	0.960	0.960	0.960	0.960	0.829	5,700
2022-04-26	0.960	0.960	0.960	0.960	0.829	2,000
2022-04-25	0.975	0.975	0.960	0.960	0.829	38,500
2022-04-22	0.995	1.000	0.980	0.980	0.846	44,600
2022-04-21	0.980	1.000	0.980	0.980	0.846	52,300
2022-04-20	0.970	0.980	0.970	0.970	0.837	24,700
2022-04-18	0.940	0.950	0.940	0.950	0.820	10,100
2022-04-15	0.940	0.940	0.940	0.940	0.812	6,000
2022-04-14	0.940	0.940	0.940	0.940	0.812	12,000
2022-04-13	0.940	0.940	0.940	0.940	0.812	10,000
2022-04-12	0.940	0.940	0.940	0.940	0.812	22,000
2022-04-11	0.940	0.940	0.940	0.940	0.812	19,000
2022-04-08	0.940	0.955	0.940	0.940	0.812	10,000
2022-04-07	0.940	0.940	0.940	0.940	0.812	11,800
2022-04-06	0.940	0.940	0.940	0.940	0.812	9,700
2022-04-05	0.945	0.945	0.945	0.945	0.816	15,000
2022-04-04	0.940	0.940	0.940	0.940	0.812	79,600
2022-04-01	0.960	0.960	0.940	0.940	0.812	15,700
2022-03-31	0.910	0.960	0.910	0.950	0.820	77,800
2022-03-30	0.905	0.905	0.905	0.905	0.781	9,000
2022-03-29	0.910	0.910	0.905	0.910	0.786	222,200
2022-03-28	0.910	0.915	0.910	0.910	0.786	345,600
2022-03-25	0.910	0.910	0.905	0.910	0.786	545,000
2022-03-24	0.910	0.910	0.905	0.905	0.781	755,500
2022-03-23	0.910	0.910	0.900	0.910	0.786	557,000
2022-03-22	0.905	0.910	0.900	0.910	0.786	366,400
2022-03-21	0.900	0.910	0.900	0.910	0.786	261,700
2022-03-18	0.910	0.910	0.900	0.905	0.781	211,000
2022-03-17	0.900	0.910	0.900	0.910	0.786	245,400
2022-03-16	0.910	0.910	0.910	0.910	0.786	200,000
2022-03-15	0.910	0.910	0.890	0.900	0.777	276,900
2022-03-14	0.920	0.920	0.920	0.920	0.794	100
2022-03-11	0.920	0.920	0.900	0.920	0.794	81,900
2022-03-09	0.900	0.915	0.890	0.910	0.786	10,100
2022-03-08	0.905	0.905	0.880	0.900	0.777	15,800
2022-03-07	0.920	0.920	0.880	0.905	0.781	27,600
2022-03-03	0.910	0.920	0.900	0.920	0.794	24,000
2022-03-02	0.910	0.910	0.910	0.910	0.786	3,300

← NewerPage 14 of 16 · 908 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0250 MYR
2025-06-19	0.0300 MYR
2024-06-19	0.0300 MYR
2023-06-19	0.0200 MYR
2022-06-29	0.0200 MYR
2021-07-27	0.0150 MYR
2020-07-27	0.0120 MYR
2019-07-24	0.0175 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.