Hil Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.000	1.000	1.000	1.000	0.901	5,000
2023-09-21	1.000	1.000	1.000	1.000	0.901	4,800
2023-09-19	1.030	1.030	1.030	1.030	0.928	2,000
2023-09-15	1.000	1.000	1.000	1.000	0.901	2,400
2023-09-14	1.000	1.040	1.000	1.040	0.937	10,000
2023-09-13	1.030	1.030	1.030	1.030	0.928	10,000
2023-09-08	1.000	1.040	1.000	1.040	0.937	175,600
2023-09-07	1.020	1.020	1.020	1.020	0.919	200,000
2023-09-05	1.010	1.010	1.010	1.010	0.910	1,000
2023-09-04	1.020	1.020	1.010	1.010	0.910	3,000
2023-09-01	1.020	1.030	1.020	1.030	0.928	15,500
2023-08-30	1.030	1.030	1.030	1.030	0.928	29,000
2023-08-29	1.030	1.040	1.020	1.030	0.928	55,900
2023-08-28	1.010	1.020	1.010	1.020	0.919	80,000
2023-08-25	1.000	1.000	1.000	1.000	0.901	19,800
2023-08-24	1.000	1.000	1.000	1.000	0.901	5,000
2023-08-23	0.990	0.990	0.980	0.980	0.883	96,500
2023-08-21	1.000	1.010	1.000	1.010	0.910	48,500
2023-08-18	1.030	1.030	1.000	1.000	0.901	27,400
2023-08-17	1.020	1.040	1.010	1.040	0.937	15,000
2023-08-16	1.030	1.030	1.010	1.010	0.910	2,600
2023-08-15	1.030	1.030	1.030	1.030	0.928	23,100
2023-08-14	1.030	1.030	1.020	1.020	0.919	63,400
2023-08-11	1.040	1.050	1.040	1.050	0.946	32,000
2023-08-10	1.050	1.050	1.040	1.040	0.937	56,800
2023-08-09	1.050	1.060	1.040	1.050	0.946	261,000
2023-08-08	1.040	1.040	1.010	1.020	0.919	107,400
2023-08-07	1.010	1.040	1.000	1.000	0.901	386,800
2023-07-31	1.000	1.100	1.000	1.020	0.919	559,200
2023-07-26	0.990	1.000	0.990	1.000	0.901	30,000
2023-07-21	0.995	0.995	0.995	0.995	0.896	3,000
2023-07-17	0.975	1.000	0.975	1.000	0.901	34,000
2023-07-12	0.920	0.985	0.920	0.985	0.887	321,000
2023-07-11	0.905	0.985	0.905	0.985	0.887	7,000
2023-07-10	0.910	0.910	0.910	0.910	0.820	5,000
2023-07-07	0.910	0.910	0.905	0.905	0.815	5,000
2023-07-05	0.950	0.985	0.950	0.985	0.887	9,200
2023-06-30	1.000	1.000	1.000	1.000	0.901	8,800
2023-06-23	0.990	0.990	0.990	0.990	0.892	1,100
2023-06-19	0.950	0.950	0.950	0.950	0.856	250,000
2023-06-16	0.990	0.990	0.990	0.990	0.874	9,600
2023-06-15	0.950	0.990	0.950	0.990	0.874	309,000
2023-06-14	0.995	0.995	0.990	0.990	0.874	130,000
2023-06-07	0.950	1.000	0.950	1.000	0.882	2,000
2023-05-25	0.940	1.010	0.940	1.010	0.891	6,000
2023-05-19	0.950	1.010	0.940	1.010	0.891	48,100
2023-05-17	0.960	0.960	0.960	0.960	0.847	29,000
2023-05-16	0.960	0.960	0.960	0.960	0.847	51,000
2023-05-12	0.950	0.950	0.950	0.950	0.838	63,700
2023-05-11	0.950	0.950	0.950	0.950	0.838	2,400
2023-05-09	0.950	0.950	0.950	0.950	0.838	30,000
2023-05-08	0.950	0.950	0.950	0.950	0.838	100
2023-05-05	0.950	0.950	0.950	0.950	0.838	10,000
2023-05-02	0.950	0.950	0.950	0.950	0.838	5,000
2023-04-28	0.950	0.950	0.950	0.950	0.838	8,700
2023-04-25	0.950	0.950	0.950	0.950	0.838	10,000
2023-04-20	0.950	0.950	0.950	0.950	0.838	19,200
2023-04-18	0.955	0.955	0.955	0.955	0.843	5,200
2023-04-17	0.950	0.950	0.950	0.950	0.838	22,900
2023-04-14	0.955	0.955	0.955	0.955	0.843	10,000

← NewerPage 11 of 16 · 911 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.