Hil Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 17, 2025	0.75	0.75	0.75	0.75	0.75	-	29,000
Sep 11, 2025	0.75	0.75	0.75	0.75	0.75	-	2,000
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