Hil Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.660	0.680	0.660	0.680	0.654	9,200
2026-04-22	0.660	0.660	0.660	0.660	0.635	2,000
2026-04-21	0.665	0.665	0.665	0.665	0.640	1,600
2026-04-14	0.665	0.665	0.665	0.665	0.640	15,000
2026-04-13	0.650	0.660	0.650	0.660	0.635	39,600
2026-04-10	0.660	0.660	0.655	0.660	0.635	283,500
2026-04-09	0.670	0.670	0.670	0.670	0.644	20,000
2026-04-08	0.670	0.670	0.670	0.670	0.644	52,700
2026-04-07	0.675	0.675	0.665	0.675	0.649	57,800
2026-04-06	0.675	0.675	0.675	0.675	0.649	10,000
2026-04-01	0.675	0.675	0.675	0.675	0.649	6,000
2026-03-25	0.705	0.705	0.705	0.705	0.678	15,000
2026-03-24	0.660	0.710	0.660	0.710	0.683	13,400
2026-03-17	0.720	0.720	0.720	0.720	0.693	10,000
2026-03-16	0.725	0.725	0.725	0.725	0.697	100
2026-03-13	0.685	0.685	0.685	0.685	0.659	9,800
2026-03-11	0.685	0.730	0.685	0.730	0.702	5,300
2026-03-09	0.700	0.730	0.700	0.730	0.702	19,700
2026-03-06	0.685	0.685	0.685	0.685	0.659	1,000
2026-03-05	0.700	0.700	0.700	0.700	0.673	61,400
2026-03-04	0.700	0.700	0.700	0.700	0.673	8,600
2026-03-03	0.710	0.710	0.705	0.705	0.678	39,800
2026-03-02	0.710	0.710	0.710	0.710	0.683	1,200
2026-02-27	0.730	0.730	0.730	0.730	0.702	100
2026-02-25	0.710	0.710	0.710	0.710	0.683	40,000
2026-02-12	0.720	0.720	0.720	0.720	0.693	4,000
2026-02-10	0.730	0.730	0.730	0.730	0.702	1,000
2026-02-09	0.700	0.730	0.700	0.730	0.702	1,900
2026-02-05	0.705	0.705	0.705	0.705	0.678	31,900
2026-02-04	0.710	0.710	0.710	0.710	0.683	10,000
2026-02-03	0.725	0.725	0.725	0.725	0.697	35,000
2026-01-30	0.705	0.705	0.700	0.700	0.673	62,000
2026-01-29	0.705	0.730	0.705	0.730	0.702	18,100
2026-01-27	0.700	0.715	0.700	0.715	0.688	32,500
2026-01-19	0.700	0.740	0.700	0.740	0.712	20,200
2026-01-14	0.730	0.750	0.730	0.750	0.721	386,100
2026-01-13	0.730	0.750	0.730	0.750	0.721	418,700
2026-01-12	0.705	0.740	0.705	0.740	0.712	28,800
2026-01-09	0.705	0.705	0.700	0.700	0.673	158,100
2026-01-07	0.705	0.745	0.705	0.745	0.717	57,100
2025-12-26	0.680	0.750	0.680	0.750	0.721	9,700
2025-12-23	0.685	0.750	0.680	0.750	0.721	9,200
2025-12-22	0.730	0.730	0.730	0.730	0.702	300
2025-12-19	0.675	0.730	0.675	0.730	0.702	4,900
2025-12-18	0.710	0.710	0.710	0.710	0.683	300
2025-12-16	0.710	0.725	0.710	0.725	0.697	1,200
2025-12-12	0.730	0.730	0.730	0.730	0.702	700
2025-12-10	0.730	0.730	0.730	0.730	0.702	100
2025-12-09	0.700	0.700	0.670	0.670	0.644	8,000
2025-12-08	0.720	0.720	0.680	0.700	0.673	18,400
2025-12-05	0.730	0.730	0.730	0.730	0.702	1,000
2025-11-26	0.690	0.710	0.690	0.710	0.683	8,800
2025-11-25	0.690	0.690	0.690	0.690	0.664	3,000
2025-11-24	0.690	0.690	0.690	0.690	0.664	4,300
2025-11-21	0.700	0.720	0.685	0.690	0.664	9,400
2025-11-20	0.705	0.705	0.705	0.705	0.678	10,000
2025-11-19	0.715	0.715	0.710	0.710	0.683	82,100
2025-11-18	0.720	0.720	0.715	0.715	0.688	33,500
2025-11-14	0.720	0.725	0.720	0.725	0.697	32,000
2025-11-13	0.720	0.720	0.720	0.720	0.693	8,600

← NewerPage 3 of 4 · 190 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.