Hil Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	4,900
Sep 8, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	27,900
Sep 3, 2025	0.75	0.75	0.75	0.75	0.75	-	9,600
Sep 2, 2025	0.75	0.75	0.75	0.75	0.75	-	3,000
Aug 28, 2025	0.75	0.75	0.75	0.75	0.75	-	39,600
Aug 27, 2025	0.75	0.75	0.75	0.75	0.75	-	53,200
Aug 26, 2025	0.75	0.75	0.75	0.75	0.75	-	82,000
Aug 25, 2025	0.75	0.75	0.75	0.75	0.75	-0.66%	4,000
Aug 18, 2025	0.75	0.76	0.75	0.76	0.76	0.67%	24,900
Aug 15, 2025	0.76	0.76	0.75	0.75	0.75	-6.25%	22,300
Aug 14, 2025	0.76	0.80	0.76	0.80	0.80	-	3,300
Aug 13, 2025	0.76	0.80	0.75	0.80	0.80	5.96%	7,800
Aug 12, 2025	0.75	0.76	0.75	0.76	0.76	0.67%	24,000
Aug 11, 2025	0.75	0.75	0.75	0.75	0.75	-	3,000
Aug 7, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	5,300
Aug 6, 2025	0.76	0.76	0.76	0.76	0.76	-	24,600
Aug 5, 2025	0.77	0.78	0.76	0.76	0.76	-4.40%	20,100
Aug 1, 2025	0.80	0.80	0.80	0.80	0.80	2.58%	5,000
Jul 30, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	3,000
Jul 29, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	3,500
Jul 28, 2025	0.75	0.80	0.75	0.76	0.76	2.70%	61,500
Jul 25, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	30,000
Jul 24, 2025	0.72	0.73	0.71	0.73	0.73	2.10%	115,900
Jul 22, 2025	0.72	0.72	0.72	0.72	0.72	2.14%	1,000
Jul 18, 2025	0.72	0.72	0.70	0.70	0.70	-2.10%	1,000
Jul 17, 2025	0.72	0.72	0.72	0.72	0.72	-	24,000
Jul 16, 2025	0.72	0.72	0.72	0.72	0.72	-	1,000
Jul 15, 2025	0.72	0.72	0.72	0.72	0.72	-	2,400
Jul 11, 2025	0.72	0.72	0.72	0.72	0.72	-	11,000
Jul 10, 2025	0.72	0.72	0.72	0.72	0.72	-	16,900
Jul 9, 2025	0.72	0.72	0.72	0.72	0.72	-	12,000
Jul 8, 2025	0.72	0.72	0.72	0.72	0.72	-	14,800
Jul 7, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	22,600
Jul 3, 2025	0.72	0.72	0.72	0.72	0.72	-	24,000
Jul 2, 2025	0.72	0.72	0.72	0.72	0.72	-	5,200
Jul 1, 2025	0.72	0.72	0.72	0.72	0.72	-	86,600
Jun 30, 2025	0.72	0.72	0.72	0.72	0.72	-	5,600
Jun 25, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	10,000
Jun 24, 2025	0.72	0.72	0.72	0.72	0.72	-	18,100
Jun 23, 2025	0.66	0.72	0.66	0.72	0.72	-	5,800
Jun 20, 2025	0.72	0.72	0.72	0.72	0.72	-2.05%	16,800
Jun 19, 2025	0.65	0.73	0.65	0.73	0.73	-3.31%	6,900
Jun 18, 2025	0.75	0.76	0.75	0.76	0.73	0.67%	11,200
Jun 17, 2025	0.75	0.75	0.75	0.75	0.72	-	25,300
Jun 16, 2025	0.75	0.75	0.75	0.75	0.72	-	31,000
Jun 13, 2025	0.75	0.75	0.75	0.75	0.72	-0.66%	1,300
Jun 12, 2025	0.75	0.76	0.75	0.76	0.73	-	61,400
Jun 11, 2025	0.76	0.76	0.76	0.76	0.73	-	100,000
Jun 10, 2025	0.76	0.76	0.76	0.76	0.73	-	115,200
Jun 6, 2025	0.76	0.76	0.76	0.76	0.73	-	10,000