Hil Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	0.900	0.930	0.890	0.930	0.803	185,600
2022-02-23	0.890	0.915	0.880	0.915	0.790	12,000
2022-02-21	0.890	0.920	0.890	0.920	0.794	600
2022-02-18	0.920	0.920	0.920	0.920	0.794	900
2022-02-17	0.920	0.920	0.920	0.920	0.794	1,000
2022-02-16	0.900	0.900	0.900	0.900	0.777	100
2022-02-14	0.920	0.925	0.900	0.925	0.799	1,900
2022-02-11	0.925	0.925	0.925	0.925	0.799	2,500
2022-02-10	0.920	0.920	0.920	0.920	0.794	17,000
2022-02-09	0.915	0.915	0.915	0.915	0.790	8,000
2022-02-08	0.915	0.915	0.915	0.915	0.790	1,000
2022-02-07	0.890	0.915	0.890	0.915	0.790	15,100
2022-02-04	0.880	0.915	0.880	0.915	0.790	8,500
2022-01-25	0.875	0.915	0.875	0.915	0.790	7,000
2022-01-21	0.895	0.920	0.890	0.920	0.794	5,700
2022-01-20	0.910	0.910	0.900	0.910	0.786	16,000
2022-01-19	0.890	0.920	0.870	0.920	0.794	68,600
2022-01-17	0.920	0.920	0.890	0.915	0.790	21,400
2022-01-14	0.900	0.920	0.895	0.920	0.794	10,800
2022-01-13	0.920	0.930	0.900	0.930	0.803	11,900
2022-01-12	0.930	0.930	0.930	0.930	0.803	15,900
2022-01-11	0.900	0.935	0.900	0.935	0.807	5,800
2022-01-10	0.920	0.940	0.920	0.940	0.812	4,000
2022-01-07	0.935	0.935	0.935	0.935	0.807	20,000
2022-01-05	0.920	0.930	0.920	0.930	0.803	9,000
2022-01-04	0.915	0.920	0.915	0.920	0.794	6,600
2021-12-30	0.925	0.925	0.925	0.925	0.799	12,000
2021-12-29	0.910	0.930	0.910	0.930	0.803	7,000
2021-12-28	0.890	0.915	0.890	0.910	0.786	28,500
2021-12-27	0.920	0.930	0.900	0.900	0.777	40,000
2021-12-24	0.935	0.935	0.935	0.935	0.807	54,500
2021-12-23	0.945	0.945	0.945	0.945	0.816	4,800
2021-12-21	0.955	0.960	0.955	0.960	0.829	8,800
2021-12-17	1.030	1.030	0.930	0.970	0.837	30,800
2021-12-16	1.010	1.060	1.000	1.020	0.881	244,200
2021-12-15	0.950	1.020	0.920	1.000	0.863	334,700
2021-12-13	0.920	0.970	0.910	0.970	0.837	4,900
2021-12-10	0.920	0.945	0.920	0.945	0.816	3,000
2021-12-09	0.945	0.945	0.925	0.945	0.816	14,000
2021-12-07	0.940	0.970	0.925	0.950	0.820	26,100
2021-12-06	0.970	0.970	0.920	0.920	0.794	91,900
2021-12-02	0.920	0.970	0.920	0.970	0.837	8,200
2021-11-29	0.930	0.980	0.930	0.980	0.846	46,500
2021-11-26	0.940	0.980	0.930	0.975	0.842	87,100
2021-11-25	0.940	0.985	0.940	0.985	0.850	12,500
2021-11-24	0.940	0.940	0.940	0.940	0.812	100
2021-11-23	0.945	0.980	0.940	0.980	0.846	4,000
2021-11-19	0.940	0.985	0.940	0.980	0.846	21,900
2021-11-18	0.950	0.985	0.950	0.985	0.850	600
2021-11-17	0.950	0.955	0.940	0.940	0.812	204,600
2021-11-16	0.950	0.955	0.950	0.955	0.824	6,000
2021-11-12	0.960	0.990	0.960	0.990	0.855	5,400
2021-11-11	0.955	0.985	0.955	0.985	0.850	9,800
2021-11-10	0.955	1.000	0.950	1.000	0.863	3,700
2021-11-09	1.000	1.000	1.000	1.000	0.863	5,000
2021-11-08	1.000	1.000	0.990	1.000	0.863	18,200
2021-11-05	0.995	0.995	0.990	0.995	0.859	27,000
2021-11-03	0.955	0.995	0.955	0.995	0.859	23,100
2021-11-02	0.960	0.965	0.960	0.965	0.833	6,500
2021-11-01	1.000	1.000	0.955	0.995	0.859	7,800

← NewerPage 15 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.