Hil Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.675	0.675	0.675	0.675	0.675	100
2026-07-23	0.655	0.655	0.655	0.655	0.655	0
2026-07-22	0.655	0.655	0.655	0.655	0.655	2,700
2026-07-21	0.655	0.655	0.655	0.655	0.655	1,000
2026-07-20	0.655	0.655	0.655	0.655	0.655	0
2026-07-17	0.655	0.655	0.655	0.655	0.655	8,600
2026-07-16	0.655	0.655	0.655	0.655	0.655	11,300
2026-07-15	0.655	0.655	0.655	0.655	0.655	8,800
2026-07-14	0.655	0.655	0.655	0.655	0.655	0
2026-07-13	0.655	0.655	0.655	0.655	0.655	0
2026-07-10	0.655	0.655	0.655	0.655	0.655	11,100
2026-07-09	0.655	0.675	0.655	0.655	0.655	2,100
2026-07-08	0.655	0.670	0.655	0.670	0.670	30,100
2026-07-07	0.655	0.655	0.655	0.655	0.655	14,400
2026-07-06	0.680	0.680	0.680	0.680	0.680	100
2026-07-03	0.660	0.670	0.660	0.660	0.660	13,800
2026-07-02	0.655	0.655	0.655	0.655	0.655	0
2026-07-01	0.660	0.685	0.655	0.655	0.655	25,500
2026-06-30	0.690	0.690	0.690	0.690	0.690	0
2026-06-29	0.690	0.690	0.690	0.690	0.690	0
2026-06-26	0.690	0.690	0.690	0.690	0.690	0
2026-06-25	0.655	0.690	0.650	0.690	0.690	9,500
2026-06-24	0.645	0.685	0.645	0.685	0.685	10,000
2026-06-23	0.690	0.690	0.690	0.690	0.690	0
2026-06-22	0.640	0.690	0.640	0.690	0.690	1,100
2026-06-19	0.690	0.690	0.690	0.690	0.690	0
2026-06-18	0.690	0.690	0.690	0.690	0.690	0
2026-06-17	0.690	0.690	0.690	0.690	0.690	0
2026-06-16	0.640	0.690	0.640	0.690	0.690	3,800
2026-06-15	0.640	0.655	0.640	0.655	0.655	15,000
2026-06-12	0.725	0.725	0.725	0.725	0.725	0
2026-06-11	0.725	0.725	0.725	0.725	0.700	0
2026-06-10	0.725	0.725	0.725	0.725	0.700	0
2026-06-03	0.665	0.725	0.665	0.725	0.697	18,500
2026-05-29	0.670	0.670	0.670	0.670	0.644	13,100
2026-05-28	0.670	0.670	0.670	0.670	0.644	100
2026-05-26	0.670	0.670	0.670	0.670	0.644	77,100
2026-05-25	0.670	0.695	0.670	0.695	0.669	175,100
2026-05-21	0.675	0.700	0.670	0.700	0.673	28,500
2026-05-20	0.680	0.680	0.680	0.680	0.654	7,500
2026-05-19	0.725	0.725	0.725	0.725	0.697	5,000
2026-05-18	0.725	0.725	0.725	0.725	0.697	5,000
2026-05-15	0.700	0.725	0.665	0.725	0.697	11,900
2026-05-13	0.700	0.700	0.700	0.700	0.673	3,000
2026-05-12	0.720	0.720	0.700	0.700	0.673	5,300
2026-05-11	0.720	0.720	0.720	0.720	0.693	100
2026-05-08	0.720	0.720	0.715	0.720	0.693	10,100
2026-05-07	0.720	0.720	0.720	0.720	0.693	100
2026-05-06	0.720	0.720	0.720	0.720	0.693	300
2026-05-05	0.720	0.720	0.720	0.720	0.693	300
2026-05-04	0.670	0.670	0.660	0.670	0.644	62,200
2026-04-30	0.675	0.675	0.670	0.670	0.644	7,100
2026-04-29	0.675	0.675	0.675	0.675	0.649	200
2026-04-28	0.660	0.660	0.650	0.650	0.625	66,000
2026-04-27	0.680	0.680	0.650	0.650	0.625	40,200
2026-04-24	0.680	0.680	0.680	0.680	0.654	100
2026-04-23	0.660	0.680	0.660	0.680	0.654	9,200
2026-04-22	0.660	0.660	0.660	0.660	0.635	2,000
2026-04-21	0.665	0.665	0.665	0.665	0.640	1,600
2026-04-14	0.665	0.665	0.665	0.665	0.640	15,000

← NewerPage 2 of 4 · 188 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.