Hil Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.845	0.850	0.840	0.840	0.776	136,200
2024-08-07	0.845	0.855	0.845	0.845	0.781	44,000
2024-08-06	0.820	0.845	0.815	0.845	0.781	156,600
2024-08-05	0.850	0.860	0.820	0.820	0.757	444,500
2024-08-02	0.865	0.865	0.855	0.855	0.790	78,800
2024-08-01	0.875	0.885	0.855	0.870	0.804	418,600
2024-07-31	0.895	0.895	0.860	0.875	0.808	579,300
2024-07-30	0.910	0.915	0.880	0.895	0.827	898,200
2024-07-29	0.930	0.930	0.900	0.915	0.845	1,590,200
2024-07-26	0.920	0.925	0.920	0.925	0.854	39,000
2024-07-25	0.945	0.945	0.905	0.920	0.850	2,112,700
2024-07-24	0.965	0.965	0.950	0.950	0.877	17,000
2024-07-23	0.950	0.980	0.950	0.970	0.896	250,100
2024-07-22	0.965	0.965	0.930	0.945	0.873	714,600
2024-07-19	0.965	0.970	0.965	0.970	0.896	33,500
2024-07-18	0.945	0.995	0.945	0.965	0.891	1,174,400
2024-07-17	0.955	0.955	0.925	0.935	0.864	1,334,800
2024-07-16	0.990	0.990	0.950	0.950	0.877	1,847,700
2024-07-15	0.990	1.010	0.990	0.995	0.919	142,000
2024-07-12	1.020	1.020	0.980	0.985	0.910	463,700
2024-07-11	0.980	1.040	0.980	1.020	0.942	216,100
2024-07-10	0.990	1.000	0.980	0.980	0.905	225,900
2024-07-09	0.995	1.000	0.990	0.995	0.919	1,171,800
2024-07-05	1.040	1.040	0.965	0.980	0.905	1,641,000
2024-07-04	1.050	1.050	1.010	1.010	0.933	248,200
2024-07-03	1.020	1.100	1.020	1.090	1.007	302,900
2024-07-02	1.000	1.050	1.000	1.040	0.961	105,600
2024-07-01	1.000	1.000	1.000	1.000	0.924	5,000
2024-06-28	1.010	1.010	0.985	1.000	0.924	179,100
2024-06-27	1.000	1.000	1.000	1.000	0.924	14,000
2024-06-26	1.020	1.020	0.995	1.000	0.924	360,600
2024-06-25	1.030	1.060	1.020	1.020	0.942	223,800
2024-06-24	1.080	1.080	1.030	1.030	0.951	76,700
2024-06-21	1.100	1.100	1.040	1.060	0.979	179,300
2024-06-20	1.170	1.170	1.100	1.100	1.016	60,600
2024-06-19	1.170	1.190	1.170	1.170	1.081	14,800
2024-06-18	1.150	1.230	1.150	1.200	1.081	105,000
2024-06-14	1.210	1.210	1.170	1.170	1.054	45,900
2024-06-13	1.200	1.220	1.200	1.210	1.090	88,500
2024-06-12	1.190	1.250	1.170	1.200	1.081	324,300
2024-06-11	1.170	1.180	1.150	1.180	1.063	167,000
2024-06-10	1.100	1.170	1.100	1.160	1.045	395,600
2024-06-07	1.080	1.120	1.080	1.120	1.009	142,400
2024-06-06	1.080	1.110	1.080	1.090	0.982	63,500
2024-06-05	1.130	1.130	1.080	1.080	0.973	268,800
2024-06-04	1.130	1.150	1.100	1.130	1.018	74,800
2024-05-31	1.080	1.130	1.080	1.130	1.018	167,000
2024-05-30	1.070	1.100	1.070	1.070	0.964	204,400
2024-05-29	1.100	1.100	1.100	1.100	0.991	22,500
2024-05-28	1.150	1.150	1.070	1.130	1.018	743,400
2024-05-27	1.150	1.210	1.140	1.150	1.036	63,500
2024-05-24	1.190	1.190	1.140	1.170	1.054	321,100
2024-05-23	1.180	1.260	1.140	1.200	1.081	905,300
2024-05-21	1.070	1.200	1.060	1.180	1.063	965,400
2024-05-20	1.030	1.100	1.030	1.070	0.964	767,300
2024-05-17	1.000	1.030	1.000	1.020	0.919	29,800
2024-05-16	1.010	1.030	1.000	1.030	0.928	237,900
2024-05-15	1.000	1.030	1.000	1.030	0.928	236,300
2024-05-14	1.000	1.000	0.990	0.990	0.892	143,500
2024-05-13	1.000	1.030	0.990	1.030	0.928	193,500

← NewerPage 8 of 16 · 911 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.