Hil Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	0.975	0.980	0.945	0.945	0.851	41,800
2024-02-06	0.940	0.955	0.940	0.945	0.851	115,500
2024-02-05	0.940	0.940	0.930	0.935	0.842	19,200
2024-02-02	0.965	0.970	0.935	0.955	0.860	280,100
2024-01-31	0.980	0.980	0.965	0.965	0.869	112,000
2024-01-30	1.000	1.000	0.975	0.975	0.878	207,500
2024-01-29	0.995	1.010	0.990	1.010	0.910	37,300
2024-01-26	1.020	1.050	1.010	1.010	0.910	289,800
2024-01-24	0.985	1.030	0.985	1.020	0.919	242,300
2024-01-23	0.975	0.980	0.970	0.980	0.883	96,600
2024-01-22	0.965	0.990	0.965	0.975	0.878	109,600
2024-01-19	0.965	0.970	0.965	0.965	0.869	65,500
2024-01-18	1.000	1.000	0.965	0.980	0.883	148,300
2024-01-17	1.030	1.030	0.970	0.990	0.892	271,100
2024-01-16	1.000	1.090	0.965	0.980	0.883	1,020,200
2024-01-15	0.950	0.950	0.940	0.940	0.847	427,700
2024-01-12	0.945	0.945	0.945	0.945	0.851	1,200
2024-01-11	0.965	0.965	0.950	0.950	0.856	25,800
2024-01-10	0.955	0.975	0.955	0.965	0.869	689,000
2024-01-09	0.945	0.945	0.945	0.945	0.851	217,800
2024-01-08	0.955	0.955	0.945	0.945	0.851	72,800
2024-01-05	0.960	0.960	0.950	0.960	0.865	516,500
2024-01-04	0.950	0.950	0.945	0.945	0.851	45,300
2024-01-03	0.960	0.960	0.960	0.960	0.865	3,100
2023-12-29	0.950	0.950	0.950	0.950	0.856	20,000
2023-12-28	0.930	0.980	0.930	0.970	0.874	152,000
2023-12-20	0.930	0.930	0.920	0.920	0.829	17,600
2023-12-19	0.930	0.930	0.930	0.930	0.838	700
2023-12-18	0.935	0.940	0.935	0.940	0.847	9,200
2023-12-15	0.935	0.935	0.935	0.935	0.842	4,200
2023-12-12	0.945	0.945	0.935	0.935	0.842	9,600
2023-12-08	0.945	0.945	0.945	0.945	0.851	17,000
2023-12-07	0.950	0.970	0.950	0.970	0.874	2,800
2023-12-04	0.940	0.940	0.940	0.940	0.847	5,000
2023-12-01	0.935	0.935	0.935	0.935	0.842	3,700
2023-11-30	0.935	0.970	0.930	0.950	0.856	15,600
2023-11-29	0.940	0.940	0.940	0.940	0.847	12,900
2023-11-28	0.960	0.960	0.940	0.940	0.847	10,000
2023-11-27	0.990	0.990	0.950	0.950	0.856	22,400
2023-11-24	0.960	0.995	0.960	0.960	0.865	115,000
2023-11-16	0.930	0.930	0.930	0.930	0.838	5,200
2023-11-14	0.930	0.985	0.930	0.985	0.887	2,000
2023-11-09	0.910	0.910	0.910	0.910	0.820	6,000
2023-11-06	0.920	0.920	0.920	0.920	0.829	25,000
2023-10-30	0.920	0.920	0.920	0.920	0.829	100
2023-10-20	0.935	0.935	0.910	0.910	0.820	59,400
2023-10-16	0.940	0.940	0.940	0.940	0.847	1,000
2023-10-13	0.955	0.955	0.955	0.955	0.860	55,000
2023-10-12	0.955	0.955	0.950	0.950	0.856	207,900
2023-10-11	0.965	0.970	0.960	0.960	0.865	89,800
2023-10-10	0.950	0.970	0.950	0.965	0.869	1,800
2023-10-06	0.980	1.000	0.980	1.000	0.901	110,000
2023-10-05	0.960	0.960	0.960	0.960	0.865	4,400
2023-10-04	0.965	0.970	0.965	0.965	0.869	35,000
2023-10-03	0.980	0.980	0.980	0.980	0.883	20,000
2023-10-02	0.985	0.985	0.980	0.985	0.887	49,200
2023-09-29	0.970	1.000	0.970	1.000	0.901	64,000
2023-09-27	0.990	1.000	0.965	1.000	0.901	26,700
2023-09-26	0.960	1.000	0.960	1.000	0.901	19,100
2023-09-25	1.000	1.000	1.000	1.000	0.901	10,900

← NewerPage 10 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.