Hil Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	1.030	1.030	1.000	1.000	0.882	115,400
2022-11-08	1.040	1.100	1.040	1.050	0.926	197,300
2022-11-04	1.020	1.020	1.020	1.020	0.900	1,000
2022-11-03	1.020	1.020	1.020	1.020	0.900	100
2022-11-02	1.000	1.000	1.000	1.000	0.882	22,000
2022-11-01	1.000	1.000	1.000	1.000	0.882	20,400
2022-10-31	1.000	1.000	1.000	1.000	0.882	20,000
2022-10-28	1.050	1.050	1.000	1.000	0.882	166,000
2022-10-27	1.000	1.070	1.000	1.070	0.944	188,800
2022-10-26	0.950	1.000	0.900	1.000	0.882	22,100
2022-10-25	0.900	0.960	0.900	0.960	0.847	38,100
2022-10-21	0.900	0.900	0.900	0.900	0.794	20,000
2022-10-19	0.870	0.870	0.870	0.870	0.768	2,400
2022-10-14	0.860	0.860	0.860	0.860	0.759	1,000
2022-10-13	0.855	0.860	0.855	0.860	0.759	2,400
2022-10-12	0.895	0.895	0.895	0.895	0.790	16,000
2022-10-11	0.895	0.895	0.895	0.895	0.790	12,300
2022-10-07	0.895	0.895	0.895	0.895	0.790	21,200
2022-10-04	0.900	0.950	0.900	0.950	0.838	11,000
2022-09-28	0.890	0.930	0.820	0.930	0.821	4,200
2022-09-27	0.900	0.900	0.900	0.900	0.794	23,200
2022-09-26	0.945	0.945	0.900	0.900	0.794	29,900
2022-09-23	0.950	0.970	0.950	0.970	0.856	173,200
2022-09-22	0.960	0.960	0.960	0.960	0.847	60,000
2022-09-12	1.000	1.000	0.985	0.990	0.874	1,560,000
2022-09-08	0.990	1.010	0.990	1.010	0.891	1,538,700
2022-09-06	1.010	1.010	1.000	1.000	0.882	55,000
2022-09-05	0.990	1.000	0.960	1.000	0.882	26,200
2022-09-02	1.010	1.020	1.010	1.010	0.891	23,900
2022-09-01	1.000	1.030	1.000	1.000	0.882	75,100
2022-08-30	0.970	0.970	0.970	0.970	0.856	1,000
2022-08-29	0.975	1.000	0.970	0.970	0.856	107,000
2022-08-26	0.980	1.040	0.940	0.980	0.865	818,100
2022-08-24	0.935	0.985	0.935	0.985	0.869	11,400
2022-08-19	0.985	0.985	0.935	0.980	0.865	2,400
2022-08-18	0.970	0.985	0.970	0.985	0.869	1,300
2022-08-16	0.985	0.985	0.985	0.985	0.869	500
2022-08-15	0.925	0.980	0.925	0.980	0.865	1,100
2022-08-12	0.975	0.985	0.975	0.980	0.865	41,000
2022-08-11	0.945	0.970	0.945	0.970	0.856	21,000
2022-08-05	0.910	0.945	0.900	0.945	0.834	14,500
2022-08-01	0.950	0.950	0.950	0.950	0.838	40,000
2022-07-29	0.960	0.990	0.960	0.985	0.869	17,600
2022-07-28	0.940	0.960	0.940	0.960	0.847	13,000
2022-07-25	0.900	0.940	0.900	0.940	0.829	2,800
2022-07-14	0.900	0.955	0.900	0.955	0.843	6,000
2022-07-12	0.950	0.960	0.910	0.960	0.847	15,900
2022-07-05	0.950	0.950	0.950	0.950	0.838	1,000
2022-07-04	0.920	0.950	0.920	0.950	0.838	106,800
2022-06-29	0.930	0.995	0.930	0.995	0.878	2,000
2022-06-28	0.925	0.925	0.925	0.925	0.799	1,000
2022-06-27	0.890	0.890	0.890	0.890	0.768	2,000
2022-06-23	0.920	0.920	0.920	0.920	0.794	1,000
2022-06-22	0.860	0.860	0.860	0.860	0.742	1,000
2022-06-20	0.880	0.925	0.860	0.925	0.799	14,100
2022-06-17	0.930	0.935	0.880	0.935	0.807	4,000
2022-06-16	0.940	0.940	0.880	0.880	0.760	6,000
2022-06-15	0.950	0.950	0.950	0.950	0.820	1,000
2022-06-14	0.890	0.940	0.880	0.940	0.812	21,700
2022-06-13	0.890	0.890	0.890	0.890	0.768	11,400

← NewerPage 13 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.