Hil Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	0.73	0.75	0.73	0.75	0.75	-	386,100
Jan 13, 2026	0.73	0.75	0.73	0.75	0.75	1.35%	418,700
Jan 12, 2026	0.71	0.74	0.71	0.74	0.74	5.71%	28,800
Jan 9, 2026	0.71	0.71	0.70	0.70	0.70	-6.04%	158,100
Jan 7, 2026	0.71	0.75	0.71	0.75	0.75	-0.67%	57,100
Dec 26, 2025	0.68	0.75	0.68	0.75	0.75	-	9,700
Dec 23, 2025	0.69	0.75	0.68	0.75	0.75	2.74%	9,200
Dec 22, 2025	0.73	0.73	0.73	0.73	0.73	-	300
Dec 19, 2025	0.68	0.73	0.68	0.73	0.73	2.82%	4,900
Dec 18, 2025	0.71	0.71	0.71	0.71	0.71	-2.07%	300
Dec 16, 2025	0.71	0.73	0.71	0.73	0.73	-0.68%	1,200
Dec 12, 2025	0.73	0.73	0.73	0.73	0.73	-	700
Dec 10, 2025	0.73	0.73	0.73	0.73	0.73	8.96%	100
Dec 9, 2025	0.70	0.70	0.67	0.67	0.67	-4.29%	8,000
Dec 8, 2025	0.72	0.72	0.68	0.70	0.70	-4.11%	18,400
Dec 5, 2025	0.73	0.73	0.73	0.73	0.73	2.82%	1,000
Nov 26, 2025	0.69	0.71	0.69	0.71	0.71	2.90%	8,800
Nov 25, 2025	0.69	0.69	0.69	0.69	0.69	-	3,000
Nov 24, 2025	0.69	0.69	0.69	0.69	0.69	-	4,300
Nov 21, 2025	0.70	0.72	0.69	0.69	0.69	-2.13%	9,400
Nov 20, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	10,000
Nov 19, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	82,100
Nov 18, 2025	0.72	0.72	0.72	0.72	0.72	-1.38%	33,500
Nov 14, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	32,000
Nov 13, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	8,600
Nov 11, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	40,000
Nov 10, 2025	0.72	0.72	0.72	0.72	0.72	-	8,000
Nov 7, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	27,400
Nov 5, 2025	0.72	0.73	0.72	0.73	0.73	-	56,700
Nov 4, 2025	0.73	0.73	0.73	0.73	0.73	-	12,000
Nov 3, 2025	0.73	0.73	0.73	0.73	0.73	-	4,800
Oct 31, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	33,800
Oct 30, 2025	0.72	0.72	0.72	0.72	0.72	-	50,300
Oct 29, 2025	0.72	0.72	0.72	0.72	0.72	-	394,000
Oct 28, 2025	0.72	0.72	0.72	0.72	0.72	-3.38%	4,800
Oct 22, 2025	0.73	0.74	0.73	0.74	0.74	3.50%	57,000
Oct 21, 2025	0.72	0.72	0.72	0.72	0.72	-2.72%	42,800
Oct 17, 2025	0.74	0.74	0.74	0.74	0.74	-	1,000
Oct 16, 2025	0.75	0.75	0.73	0.74	0.74	-1.34%	10,100
Oct 15, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	24,000
Oct 10, 2025	0.75	0.75	0.75	0.75	0.75	-	100
Oct 8, 2025	0.75	0.75	0.75	0.75	0.75	-	100
Oct 7, 2025	0.77	0.77	0.75	0.75	0.75	-2.60%	277,200
Oct 6, 2025	0.76	0.77	0.76	0.77	0.77	2.67%	9,800
Oct 2, 2025	0.75	0.75	0.75	0.75	0.75	-	2,000
Oct 1, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	5,000
Sep 29, 2025	0.76	0.76	0.76	0.76	0.76	-3.82%	21,200
Sep 26, 2025	0.75	0.79	0.75	0.79	0.79	4.67%	22,600
Sep 19, 2025	0.75	0.75	0.75	0.75	0.75	-	1,500
Sep 18, 2025	0.75	0.75	0.75	0.75	0.75	-	3,900