Hil Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-25	0.720	0.720	0.720	0.720	0.693	10,000
2025-06-24	0.715	0.715	0.715	0.715	0.688	18,100
2025-06-23	0.655	0.715	0.655	0.715	0.688	5,800
2025-06-20	0.715	0.715	0.715	0.715	0.688	16,800
2025-06-19	0.650	0.730	0.650	0.730	0.702	6,900
2025-06-18	0.750	0.755	0.750	0.755	0.697	11,200
2025-06-17	0.750	0.750	0.750	0.750	0.693	25,300
2025-06-16	0.750	0.750	0.750	0.750	0.693	31,000
2025-06-13	0.750	0.750	0.750	0.750	0.693	1,300
2025-06-12	0.750	0.755	0.750	0.755	0.697	61,400
2025-06-11	0.755	0.755	0.755	0.755	0.697	100,000
2025-06-10	0.755	0.755	0.755	0.755	0.697	115,200
2025-06-06	0.755	0.755	0.755	0.755	0.697	10,000
2025-06-04	0.755	0.755	0.755	0.755	0.697	100
2025-05-30	0.760	0.765	0.760	0.765	0.707	60,000
2025-05-29	0.750	0.760	0.700	0.760	0.702	140,400
2025-05-28	0.775	0.785	0.775	0.785	0.725	3,600
2025-05-27	0.760	0.785	0.760	0.780	0.720	17,800
2025-05-26	0.775	0.780	0.775	0.780	0.720	4,900
2025-05-23	0.775	0.780	0.775	0.780	0.720	4,600
2025-05-22	0.775	0.775	0.770	0.775	0.716	22,500
2025-05-21	0.775	0.775	0.775	0.775	0.716	2,000
2025-05-16	0.790	0.790	0.790	0.790	0.730	1,700
2025-05-15	0.780	0.780	0.780	0.780	0.720	9,900
2025-05-08	0.740	0.780	0.740	0.780	0.720	4,300
2025-05-05	0.750	0.750	0.750	0.750	0.693	100
2025-04-30	0.780	0.780	0.750	0.750	0.693	11,400
2025-04-29	0.750	0.750	0.750	0.750	0.693	4,000
2025-04-28	0.750	0.780	0.750	0.780	0.720	1,600
2025-04-23	0.760	0.760	0.760	0.760	0.702	14,400
2025-04-22	0.755	0.755	0.755	0.755	0.697	2,000
2025-04-21	0.740	0.770	0.740	0.770	0.711	70,000
2025-04-18	0.770	0.770	0.770	0.770	0.711	14,500
2025-04-17	0.770	0.770	0.770	0.770	0.711	110,000
2025-04-16	0.750	0.750	0.750	0.750	0.693	40,000
2025-04-15	0.750	0.750	0.750	0.750	0.693	14,900
2025-04-14	0.775	0.775	0.745	0.745	0.688	6,000
2025-04-11	0.750	0.750	0.750	0.750	0.693	20,000
2025-04-10	0.750	0.760	0.750	0.760	0.702	15,000
2025-04-09	0.760	0.760	0.750	0.750	0.693	752,100
2025-04-08	0.765	0.765	0.760	0.765	0.707	28,600
2025-04-07	0.770	0.770	0.750	0.770	0.711	8,900
2025-04-04	0.785	0.785	0.785	0.785	0.725	200,000
2025-04-03	0.790	0.790	0.790	0.790	0.730	20,000
2025-03-28	0.780	0.780	0.780	0.780	0.720	5,000
2025-03-27	0.760	0.760	0.760	0.760	0.702	100
2025-03-26	0.760	0.760	0.760	0.760	0.702	100
2025-03-20	0.760	0.760	0.760	0.760	0.702	14,100
2025-03-19	0.750	0.750	0.750	0.750	0.693	1,200
2025-03-17	0.750	0.750	0.750	0.750	0.693	9,800
2025-03-13	0.740	0.750	0.740	0.750	0.693	16,200
2025-03-12	0.750	0.750	0.740	0.740	0.684	46,100
2025-03-10	0.750	0.750	0.750	0.750	0.693	3,000
2025-03-06	0.750	0.750	0.750	0.750	0.693	43,500
2025-03-04	0.780	0.780	0.750	0.750	0.693	68,300
2025-03-03	0.820	0.820	0.780	0.805	0.744	38,500
2025-02-28	0.820	0.820	0.820	0.820	0.757	12,400
2025-02-27	0.830	0.830	0.830	0.830	0.767	5,000
2025-02-19	0.855	0.855	0.855	0.855	0.790	5,000
2025-02-18	0.835	0.840	0.835	0.840	0.776	21,500

← NewerPage 5 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.