Hil Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.620	0.660	0.620	0.660	0.660	17,300
2026-10-22	0.620	0.620	0.620	0.620	0.620	2,000
2026-10-21	0.620	0.625	0.620	0.625	0.625	700
2026-10-20	0.670	0.670	0.670	0.670	0.670	100
2026-10-19	0.620	0.620	0.620	0.620	0.620	5,000
2026-10-15	0.650	0.650	0.650	0.650	0.650	3,100
2026-10-14	0.620	0.620	0.620	0.620	0.620	800
2026-10-13	0.620	0.655	0.620	0.655	0.655	5,100
2026-10-12	0.660	0.660	0.660	0.660	0.660	0
2026-10-09	0.610	0.660	0.605	0.660	0.660	57,900
2026-10-08	0.610	0.610	0.610	0.610	0.610	900
2026-10-07	0.600	0.600	0.600	0.600	0.600	0
2026-10-06	0.600	0.600	0.600	0.600	0.600	0
2026-10-05	0.680	0.680	0.580	0.600	0.600	52,200
2026-10-02	0.720	0.720	0.645	0.645	0.645	94,800
2026-10-01	0.650	0.720	0.645	0.720	0.720	40,500
2026-09-30	0.650	0.650	0.640	0.640	0.640	34,000
2026-09-29	0.700	0.700	0.700	0.700	0.700	0
2026-09-28	0.700	0.700	0.700	0.700	0.700	0
2026-09-25	0.700	0.700	0.700	0.700	0.700	3,000
2026-09-24	0.660	0.680	0.650	0.680	0.680	5,000
2026-09-23	0.700	0.700	0.700	0.700	0.700	0
2026-09-22	0.700	0.700	0.700	0.700	0.700	0
2026-09-21	0.700	0.700	0.700	0.700	0.700	0
2026-09-18	0.700	0.700	0.700	0.700	0.700	0
2026-09-17	0.700	0.700	0.700	0.700	0.700	0
2026-09-16	0.700	0.700	0.700	0.700	0.700	0
2026-09-15	0.700	0.700	0.700	0.700	0.700	10,000
2026-09-14	0.650	0.650	0.650	0.650	0.650	0
2026-09-11	0.650	0.650	0.650	0.650	0.650	10,000
2026-09-10	0.645	0.645	0.645	0.645	0.645	0
2026-09-09	0.645	0.645	0.645	0.645	0.645	0
2026-09-08	0.645	0.645	0.645	0.645	0.645	0
2026-09-07	0.645	0.645	0.645	0.645	0.645	100
2026-09-04	0.680	0.680	0.680	0.680	0.680	0
2026-09-03	0.680	0.680	0.680	0.680	0.680	100
2026-09-02	0.645	0.645	0.645	0.645	0.645	0
2026-09-01	0.645	0.645	0.645	0.645	0.645	0
2026-08-31	0.645	0.645	0.645	0.645	0.645	0
2026-08-28	0.645	0.645	0.645	0.645	0.645	0
2026-08-27	0.645	0.645	0.645	0.645	0.645	800
2026-08-26	0.645	0.680	0.645	0.680	0.680	300
2026-08-25	0.670	0.670	0.670	0.670	0.670	0
2026-08-24	0.670	0.670	0.670	0.670	0.670	20,000
2026-08-21	0.670	0.670	0.670	0.670	0.670	0
2026-08-20	0.670	0.670	0.670	0.670	0.670	0
2026-08-19	0.655	0.670	0.655	0.670	0.670	44,300
2026-08-18	0.665	0.665	0.665	0.665	0.665	0
2026-08-17	0.665	0.665	0.665	0.665	0.665	0
2026-08-14	0.665	0.665	0.665	0.665	0.665	100
2026-08-13	0.650	0.650	0.650	0.650	0.650	0
2026-08-12	0.650	0.650	0.650	0.650	0.650	20,800
2026-08-11	0.645	0.645	0.645	0.645	0.645	0
2026-08-10	0.650	0.650	0.645	0.645	0.645	4,700
2026-08-07	0.640	0.640	0.640	0.640	0.640	100,000
2026-08-06	0.650	0.650	0.635	0.650	0.650	205,000
2026-08-05	0.650	0.650	0.650	0.650	0.650	3,100
2026-08-04	0.655	0.655	0.655	0.655	0.655	34,400
2026-08-03	0.650	0.650	0.650	0.650	0.650	0
2026-07-31	0.660	0.660	0.650	0.650	0.650	96,300

Page 1 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.