Hil Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	0.955	0.955	0.955	0.955	0.843	20,200
2023-04-10	1.000	1.000	1.000	1.000	0.882	5,000
2023-04-07	0.950	0.950	0.950	0.950	0.838	15,000
2023-04-06	0.950	0.950	0.950	0.950	0.838	17,100
2023-04-05	0.950	0.950	0.950	0.950	0.838	800
2023-04-04	0.950	0.950	0.950	0.950	0.838	5,200
2023-04-03	0.955	0.955	0.955	0.955	0.843	3,100
2023-03-31	1.020	1.020	1.020	1.020	0.900	2,000
2023-03-22	0.935	0.985	0.935	0.985	0.869	22,000
2023-03-21	0.935	0.935	0.935	0.935	0.825	10,000
2023-03-09	0.950	1.000	0.950	0.985	0.869	48,200
2023-03-08	0.950	0.950	0.950	0.950	0.838	3,600
2023-03-07	0.930	0.940	0.930	0.940	0.829	17,700
2023-03-06	0.935	0.935	0.930	0.930	0.821	23,000
2023-03-03	0.945	0.950	0.940	0.940	0.829	17,000
2023-03-02	0.965	0.965	0.965	0.965	0.851	5,000
2023-02-27	0.975	1.000	0.950	0.970	0.856	88,400
2023-02-23	1.000	1.000	0.985	0.985	0.869	7,000
2023-02-21	0.980	1.020	0.980	1.020	0.900	31,000
2023-02-20	0.970	0.970	0.970	0.970	0.856	6,900
2023-02-16	1.000	1.000	1.000	1.000	0.882	10,000
2023-02-15	0.985	0.985	0.950	0.950	0.838	64,100
2023-02-14	0.990	0.995	0.985	0.985	0.869	70,000
2023-02-13	0.990	1.020	0.985	0.985	0.869	93,100
2023-02-10	1.020	1.020	1.020	1.020	0.900	10,000
2023-02-07	1.020	1.020	1.020	1.020	0.900	125,300
2023-02-03	0.990	1.000	0.990	1.000	0.882	12,000
2023-02-02	0.995	0.995	0.995	0.995	0.878	15,000
2023-01-31	1.000	1.000	1.000	1.000	0.882	5,700
2023-01-30	1.000	1.000	1.000	1.000	0.882	20,000
2023-01-27	1.000	1.000	1.000	1.000	0.882	9,600
2023-01-26	0.990	0.990	0.990	0.990	0.874	15,000
2023-01-25	1.000	1.000	1.000	1.000	0.882	20,000
2023-01-20	0.990	0.995	0.985	0.995	0.878	17,300
2023-01-19	0.990	1.000	0.990	1.000	0.882	19,800
2023-01-18	0.990	0.990	0.990	0.990	0.874	40,200
2023-01-17	0.985	1.000	0.985	0.990	0.874	34,100
2023-01-13	0.990	0.990	0.990	0.990	0.874	10,000
2023-01-12	0.990	1.010	0.990	0.995	0.878	16,200
2023-01-09	1.000	1.000	1.000	1.000	0.882	20,000
2023-01-06	0.995	1.000	0.990	1.000	0.882	15,000
2023-01-05	1.000	1.030	0.995	1.000	0.882	86,000
2022-12-21	1.000	1.070	1.000	1.070	0.944	152,000
2022-12-20	0.995	0.995	0.985	0.990	0.874	68,100
2022-12-16	1.010	1.010	0.985	0.990	0.874	35,800
2022-12-15	1.020	1.020	1.020	1.020	0.900	1,000
2022-12-13	1.020	1.100	1.020	1.020	0.900	10,200
2022-12-09	1.010	1.020	1.010	1.020	0.900	10,700
2022-12-08	1.140	1.150	1.050	1.050	0.926	13,900
2022-12-05	1.140	1.150	1.140	1.140	1.006	16,000
2022-12-02	1.130	1.150	1.130	1.130	0.997	32,000
2022-11-30	1.100	1.150	1.100	1.130	0.997	59,900
2022-11-29	1.100	1.100	1.050	1.100	0.971	15,700
2022-11-25	1.130	1.130	1.100	1.100	0.971	17,300
2022-11-24	1.030	1.130	1.030	1.130	0.997	529,500
2022-11-23	1.030	1.060	1.030	1.030	0.909	20,800
2022-11-22	0.985	0.985	0.985	0.985	0.869	1,100
2022-11-17	0.990	0.990	0.990	0.990	0.874	9,600
2022-11-16	1.060	1.060	1.060	1.060	0.935	1,000
2022-11-10	1.000	1.060	1.000	1.060	0.935	1,100

← NewerPage 12 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.