Hil Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.725	0.725	0.725	0.725	0.697	12,000
2025-11-03	0.730	0.730	0.725	0.725	0.697	4,800
2025-10-31	0.720	0.725	0.720	0.725	0.697	33,800
2025-10-30	0.715	0.715	0.715	0.715	0.688	50,300
2025-10-29	0.720	0.720	0.715	0.715	0.688	394,000
2025-10-28	0.715	0.715	0.715	0.715	0.688	4,800
2025-10-22	0.730	0.740	0.725	0.740	0.712	57,000
2025-10-21	0.720	0.720	0.715	0.715	0.688	42,800
2025-10-17	0.735	0.735	0.735	0.735	0.707	1,000
2025-10-16	0.745	0.745	0.725	0.735	0.707	10,100
2025-10-15	0.745	0.745	0.745	0.745	0.717	24,000
2025-10-10	0.750	0.750	0.750	0.750	0.721	100
2025-10-08	0.750	0.750	0.750	0.750	0.721	100
2025-10-07	0.770	0.770	0.750	0.750	0.721	277,200
2025-10-06	0.760	0.770	0.760	0.770	0.741	9,800
2025-10-02	0.750	0.750	0.750	0.750	0.721	2,000
2025-10-01	0.755	0.755	0.750	0.750	0.721	5,000
2025-09-29	0.755	0.755	0.755	0.755	0.726	21,200
2025-09-26	0.750	0.785	0.750	0.785	0.755	22,600
2025-09-19	0.750	0.750	0.750	0.750	0.721	1,500
2025-09-18	0.750	0.750	0.750	0.750	0.721	3,900
2025-09-17	0.750	0.750	0.750	0.750	0.721	29,000
2025-09-11	0.750	0.750	0.750	0.750	0.721	2,000
2025-09-09	0.750	0.750	0.750	0.750	0.721	4,900
2025-09-08	0.760	0.760	0.760	0.760	0.731	27,900
2025-09-03	0.750	0.750	0.750	0.750	0.721	9,600
2025-09-02	0.750	0.750	0.750	0.750	0.721	3,000
2025-08-28	0.750	0.750	0.750	0.750	0.721	39,600
2025-08-27	0.750	0.750	0.750	0.750	0.721	53,200
2025-08-26	0.750	0.750	0.750	0.750	0.721	82,000
2025-08-25	0.750	0.750	0.750	0.750	0.721	4,000
2025-08-18	0.750	0.755	0.750	0.755	0.726	24,900
2025-08-15	0.755	0.755	0.750	0.750	0.721	22,300
2025-08-14	0.755	0.800	0.755	0.800	0.770	3,300
2025-08-13	0.755	0.800	0.750	0.800	0.770	7,800
2025-08-12	0.750	0.755	0.750	0.755	0.726	24,000
2025-08-11	0.750	0.750	0.750	0.750	0.721	3,000
2025-08-07	0.750	0.750	0.750	0.750	0.721	5,300
2025-08-06	0.760	0.760	0.760	0.760	0.731	24,600
2025-08-05	0.770	0.775	0.760	0.760	0.731	20,100
2025-08-01	0.800	0.800	0.795	0.795	0.765	5,000
2025-07-30	0.775	0.775	0.775	0.775	0.745	3,000
2025-07-29	0.770	0.770	0.770	0.770	0.741	3,500
2025-07-28	0.745	0.800	0.745	0.760	0.731	61,500
2025-07-25	0.740	0.740	0.740	0.740	0.712	30,000
2025-07-24	0.715	0.730	0.710	0.730	0.702	115,900
2025-07-22	0.715	0.715	0.715	0.715	0.688	1,000
2025-07-18	0.715	0.715	0.700	0.700	0.673	1,000
2025-07-17	0.715	0.715	0.715	0.715	0.688	24,000
2025-07-16	0.715	0.715	0.715	0.715	0.688	1,000
2025-07-15	0.715	0.715	0.715	0.715	0.688	2,400
2025-07-11	0.715	0.715	0.715	0.715	0.688	11,000
2025-07-10	0.715	0.715	0.715	0.715	0.688	16,900
2025-07-09	0.715	0.715	0.715	0.715	0.688	12,000
2025-07-08	0.715	0.715	0.715	0.715	0.688	14,800
2025-07-07	0.715	0.715	0.715	0.715	0.688	22,600
2025-07-03	0.715	0.720	0.715	0.720	0.693	24,000
2025-07-02	0.720	0.720	0.720	0.720	0.693	5,200
2025-07-01	0.715	0.720	0.715	0.720	0.693	86,600
2025-06-30	0.715	0.720	0.715	0.720	0.693	5,600

← NewerPage 4 of 16 · 907 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.