Hil Industries Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 0.955 | 0.995 | 0.955 | 0.995 | 0.859 | 23,100 |
| 2021-11-02 | 0.960 | 0.965 | 0.960 | 0.965 | 0.833 | 6,500 |
| 2021-11-01 | 1.000 | 1.000 | 0.955 | 0.995 | 0.859 | 7,800 |
| 2021-10-29 | 0.950 | 1.000 | 0.950 | 1.000 | 0.863 | 7,500 |
| 2021-10-28 | 1.000 | 1.000 | 0.960 | 0.960 | 0.829 | 12,800 |
| 2021-10-27 | 1.000 | 1.020 | 0.970 | 0.970 | 0.837 | 24,800 |
| 2021-10-26 | 0.990 | 0.990 | 0.990 | 0.990 | 0.855 | 10,000 |
| 2021-10-25 | 1.020 | 1.040 | 1.020 | 1.030 | 0.889 | 283,100 |
| 2021-10-22 | 1.020 | 1.020 | 0.980 | 1.020 | 0.881 | 27,100 |
| 2021-10-21 | 1.000 | 1.000 | 0.985 | 0.985 | 0.850 | 65,200 |
| 2021-10-20 | 1.010 | 1.010 | 1.010 | 1.010 | 0.872 | 10,000 |
| 2021-10-18 | 1.010 | 1.040 | 1.000 | 1.040 | 0.898 | 29,000 |
| 2021-10-15 | 0.990 | 1.010 | 0.990 | 1.000 | 0.863 | 18,400 |
| 2021-10-14 | 0.980 | 1.020 | 0.980 | 1.010 | 0.872 | 107,700 |
← NewerPage 16 of 16 · 914 trading days
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.