Hil Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	1.030	1.030	1.000	1.000	0.901	22,000
2024-05-09	0.985	1.040	0.985	1.030	0.928	786,900
2024-05-08	0.980	0.995	0.965	0.985	0.887	451,000
2024-05-07	0.945	0.985	0.945	0.985	0.887	522,100
2024-05-06	0.940	0.950	0.930	0.935	0.842	147,700
2024-05-03	0.930	0.940	0.920	0.940	0.847	54,000
2024-05-02	0.925	0.925	0.920	0.920	0.829	21,100
2024-04-30	0.925	0.940	0.925	0.925	0.833	49,000
2024-04-29	0.925	0.955	0.925	0.945	0.851	86,400
2024-04-26	0.925	0.925	0.925	0.925	0.833	20,000
2024-04-25	0.920	0.940	0.920	0.920	0.829	41,500
2024-04-23	0.930	0.950	0.910	0.950	0.856	287,000
2024-04-22	0.925	0.940	0.925	0.940	0.847	4,600
2024-04-19	0.905	0.910	0.900	0.910	0.820	146,900
2024-04-18	0.910	0.930	0.905	0.930	0.838	30,300
2024-04-17	0.900	0.910	0.900	0.910	0.820	50,500
2024-04-16	0.900	0.900	0.900	0.900	0.811	99,900
2024-04-15	0.910	0.910	0.900	0.905	0.815	30,100
2024-04-12	0.915	0.915	0.915	0.915	0.824	300,000
2024-04-09	0.915	0.935	0.915	0.935	0.842	21,700
2024-04-05	0.910	0.910	0.905	0.905	0.815	70,000
2024-04-04	0.915	0.915	0.915	0.915	0.824	86,000
2024-04-03	0.910	0.920	0.910	0.915	0.824	33,200
2024-04-02	0.910	0.910	0.905	0.910	0.820	101,400
2024-04-01	0.900	0.905	0.895	0.895	0.806	86,200
2024-03-29	0.905	0.905	0.900	0.905	0.815	30,100
2024-03-27	0.900	0.905	0.900	0.905	0.815	16,300
2024-03-26	0.905	0.915	0.895	0.915	0.824	134,400
2024-03-25	0.905	0.905	0.900	0.900	0.811	91,200
2024-03-22	0.900	0.915	0.900	0.915	0.824	57,000
2024-03-21	0.895	0.895	0.890	0.895	0.806	21,200
2024-03-20	0.895	0.895	0.885	0.885	0.797	73,400
2024-03-19	0.895	0.895	0.890	0.890	0.802	116,800
2024-03-18	0.900	0.900	0.895	0.895	0.806	151,300
2024-03-15	0.905	0.915	0.900	0.915	0.824	112,900
2024-03-14	0.905	0.905	0.905	0.905	0.815	41,400
2024-03-13	0.900	0.905	0.900	0.900	0.811	68,500
2024-03-12	0.910	0.915	0.900	0.915	0.824	169,000
2024-03-11	0.930	0.930	0.910	0.910	0.820	16,800
2024-03-08	0.905	0.940	0.905	0.940	0.847	53,500
2024-03-07	0.910	0.910	0.900	0.905	0.815	67,500
2024-03-06	0.905	0.915	0.900	0.905	0.815	90,100
2024-03-05	0.905	0.905	0.905	0.905	0.815	64,200
2024-03-04	0.915	0.915	0.910	0.910	0.820	116,400
2024-03-01	0.910	0.915	0.905	0.915	0.824	41,600
2024-02-29	0.910	0.920	0.905	0.920	0.829	146,900
2024-02-28	0.950	0.950	0.935	0.935	0.842	28,000
2024-02-27	0.960	0.960	0.930	0.950	0.856	807,600
2024-02-26	0.965	0.965	0.955	0.965	0.869	197,000
2024-02-23	0.985	0.985	0.965	0.965	0.869	247,400
2024-02-22	0.950	1.000	0.950	0.985	0.887	773,300
2024-02-21	0.940	0.950	0.940	0.950	0.856	27,500
2024-02-20	0.940	0.940	0.940	0.940	0.847	50,300
2024-02-19	0.940	0.945	0.940	0.940	0.847	153,600
2024-02-16	0.935	0.955	0.935	0.945	0.851	223,100
2024-02-15	0.940	0.965	0.935	0.955	0.860	86,800
2024-02-14	0.940	0.945	0.935	0.935	0.842	132,900
2024-02-13	0.970	0.970	0.955	0.960	0.865	20,300
2024-02-09	0.970	0.970	0.970	0.970	0.874	2,000
2024-02-08	0.940	0.940	0.940	0.940	0.847	1,000

← NewerPage 9 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.