Hil Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.850	0.850	0.835	0.835	0.771	1,900
2025-02-13	0.850	0.850	0.850	0.850	0.785	6,000
2025-02-12	0.855	0.855	0.850	0.855	0.790	12,000
2025-02-07	0.850	0.850	0.850	0.850	0.785	800
2025-02-06	0.860	0.860	0.850	0.850	0.785	9,600
2025-02-04	0.865	0.880	0.865	0.880	0.813	4,000
2025-01-28	0.860	0.860	0.860	0.860	0.794	2,000
2025-01-27	0.870	0.895	0.870	0.880	0.813	74,900
2025-01-24	0.890	0.890	0.870	0.880	0.813	329,800
2025-01-23	0.900	0.920	0.900	0.900	0.831	288,400
2025-01-22	0.880	0.900	0.880	0.900	0.831	23,500
2025-01-21	0.875	0.900	0.875	0.900	0.831	121,800
2025-01-17	0.875	0.875	0.875	0.875	0.808	4,800
2025-01-16	0.875	0.875	0.875	0.875	0.808	9,900
2025-01-15	0.880	0.880	0.880	0.880	0.813	54,500
2025-01-14	0.890	0.890	0.885	0.885	0.817	7,200
2025-01-13	0.885	0.885	0.885	0.885	0.817	209,500
2025-01-10	0.895	0.895	0.895	0.895	0.827	20,000
2025-01-09	0.895	0.895	0.885	0.890	0.822	212,800
2025-01-08	0.900	0.900	0.900	0.900	0.831	109,800
2025-01-07	0.905	0.905	0.900	0.900	0.831	8,800
2025-01-06	0.900	0.900	0.900	0.900	0.831	11,000
2025-01-03	0.895	0.900	0.895	0.900	0.831	36,400
2025-01-02	0.900	0.900	0.900	0.900	0.831	81,800
2024-12-31	0.895	0.895	0.895	0.895	0.827	7,200
2024-12-30	0.895	0.895	0.895	0.895	0.827	5,000
2024-12-27	0.890	0.900	0.890	0.895	0.827	26,000
2024-12-26	0.900	0.900	0.890	0.890	0.822	378,500
2024-12-24	0.900	0.900	0.900	0.900	0.831	130,000
2024-12-20	0.900	0.900	0.900	0.900	0.831	99,500
2024-12-19	0.895	0.895	0.895	0.895	0.827	5,600
2024-12-18	0.895	0.895	0.895	0.895	0.827	20,900
2024-12-17	0.895	0.895	0.890	0.890	0.822	53,300
2024-12-16	0.890	0.895	0.890	0.895	0.827	113,000
2024-12-13	0.880	0.890	0.880	0.890	0.822	64,100
2024-12-12	0.885	0.885	0.885	0.885	0.817	10,000
2024-12-11	0.885	0.885	0.880	0.885	0.817	88,100
2024-12-10	0.885	0.885	0.885	0.885	0.817	2,600
2024-12-09	0.900	0.900	0.880	0.900	0.831	363,900
2024-12-06	0.900	0.905	0.900	0.900	0.831	60,100
2024-12-05	0.900	0.905	0.895	0.900	0.831	502,500
2024-12-04	0.875	0.875	0.875	0.875	0.808	4,800
2024-12-03	0.870	0.890	0.870	0.875	0.808	140,700
2024-12-02	0.875	0.890	0.870	0.890	0.822	150,000
2024-11-29	0.880	0.885	0.875	0.875	0.808	98,100
2024-11-27	0.875	0.890	0.875	0.890	0.822	90,200
2024-11-26	0.885	0.895	0.875	0.875	0.808	117,600
2024-11-25	0.900	0.900	0.885	0.885	0.817	16,000
2024-11-22	0.885	0.900	0.885	0.900	0.831	23,700
2024-11-21	0.895	0.895	0.885	0.885	0.817	38,700
2024-11-20	0.880	0.880	0.880	0.880	0.813	34,100
2024-11-19	0.870	0.875	0.870	0.875	0.808	36,700
2024-11-18	0.870	0.870	0.865	0.870	0.804	6,000
2024-11-15	0.870	0.870	0.870	0.870	0.804	191,200
2024-11-14	0.875	0.875	0.870	0.870	0.804	24,300
2024-11-13	0.870	0.890	0.865	0.865	0.799	79,000
2024-11-12	0.880	0.880	0.870	0.870	0.804	48,500
2024-11-11	0.880	0.895	0.870	0.870	0.804	55,100
2024-11-08	0.890	0.890	0.875	0.880	0.813	104,800
2024-11-07	0.900	0.900	0.885	0.890	0.822	84,500

← NewerPage 6 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.