Hil Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.900	0.900	0.885	0.890	0.822	84,500
2024-11-06	0.885	0.900	0.885	0.900	0.831	56,200
2024-11-05	0.890	0.890	0.885	0.885	0.817	75,700
2024-11-04	0.900	0.900	0.890	0.890	0.822	23,200
2024-11-01	0.905	0.905	0.890	0.890	0.822	187,100
2024-10-30	0.920	0.920	0.905	0.905	0.836	16,600
2024-10-29	0.910	0.920	0.905	0.920	0.850	114,100
2024-10-28	0.910	0.920	0.910	0.920	0.850	24,000
2024-10-25	0.915	0.920	0.910	0.920	0.850	34,300
2024-10-23	0.930	0.930	0.910	0.925	0.854	155,700
2024-10-22	0.910	0.930	0.910	0.930	0.859	40,200
2024-10-21	0.910	0.920	0.905	0.905	0.836	61,000
2024-10-18	0.910	0.940	0.905	0.920	0.850	96,000
2024-10-17	0.915	0.920	0.910	0.915	0.845	35,900
2024-10-16	0.920	0.925	0.900	0.910	0.841	277,200
2024-10-15	0.900	0.920	0.900	0.920	0.850	19,200
2024-10-14	0.905	0.905	0.900	0.900	0.831	5,300
2024-10-11	0.910	0.910	0.905	0.905	0.836	22,100
2024-10-10	0.900	0.920	0.895	0.910	0.841	297,700
2024-10-09	0.900	0.900	0.890	0.895	0.827	117,500
2024-10-08	0.900	0.900	0.890	0.890	0.822	12,400
2024-10-07	0.890	0.900	0.890	0.900	0.831	22,700
2024-10-03	0.885	0.905	0.885	0.900	0.831	10,400
2024-10-02	0.895	0.905	0.885	0.885	0.817	289,000
2024-10-01	0.900	0.900	0.890	0.890	0.822	10,100
2024-09-30	0.890	0.890	0.885	0.885	0.817	11,900
2024-09-27	0.890	0.890	0.885	0.885	0.817	72,000
2024-09-26	0.900	0.900	0.890	0.890	0.822	48,700
2024-09-25	0.900	0.900	0.890	0.895	0.827	32,600
2024-09-24	0.900	0.900	0.890	0.890	0.822	44,900
2024-09-23	0.900	0.910	0.900	0.900	0.831	140,900
2024-09-20	0.900	0.900	0.895	0.895	0.827	14,200
2024-09-19	0.880	0.895	0.880	0.895	0.827	53,200
2024-09-18	0.870	0.875	0.870	0.875	0.808	900
2024-09-13	0.875	0.895	0.870	0.895	0.827	17,900
2024-09-12	0.855	0.875	0.855	0.875	0.808	8,200
2024-09-11	0.855	0.855	0.855	0.855	0.790	1,000
2024-09-10	0.885	0.900	0.855	0.855	0.790	167,100
2024-09-09	0.880	0.880	0.870	0.875	0.808	69,600
2024-09-06	0.885	0.885	0.865	0.875	0.808	142,100
2024-09-05	0.900	0.900	0.880	0.880	0.813	60,700
2024-09-04	0.900	0.900	0.890	0.895	0.827	33,300
2024-09-03	0.900	0.910	0.895	0.910	0.841	78,200
2024-09-02	0.910	0.910	0.890	0.905	0.836	65,500
2024-08-30	0.860	0.905	0.860	0.905	0.836	75,400
2024-08-29	0.925	0.925	0.880	0.880	0.813	190,400
2024-08-28	0.935	0.940	0.920	0.920	0.850	795,300
2024-08-27	0.895	0.925	0.890	0.920	0.850	737,300
2024-08-26	0.880	0.910	0.880	0.895	0.827	397,200
2024-08-23	0.890	0.890	0.875	0.875	0.808	36,900
2024-08-22	0.870	0.900	0.870	0.890	0.822	287,100
2024-08-21	0.870	0.880	0.870	0.870	0.804	148,300
2024-08-20	0.890	0.895	0.870	0.870	0.804	134,900
2024-08-19	0.860	0.890	0.850	0.890	0.822	1,019,700
2024-08-16	0.860	0.860	0.845	0.855	0.790	1,679,900
2024-08-15	0.860	0.865	0.845	0.850	0.785	62,700
2024-08-14	0.840	0.865	0.840	0.865	0.799	418,900
2024-08-13	0.855	0.855	0.820	0.840	0.776	1,835,000
2024-08-12	0.855	0.855	0.840	0.850	0.785	1,513,200
2024-08-09	0.845	0.850	0.830	0.835	0.771	1,092,300

← NewerPage 7 of 16 · 908 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.