Hil Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.66	0.69	0.66	0.66	0.66	-5.07%	25,500
Jun 25, 2026	0.66	0.69	0.65	0.69	0.69	0.73%	9,500
Jun 24, 2026	0.65	0.69	0.65	0.69	0.69	-0.72%	10,000
Jun 22, 2026	0.64	0.69	0.64	0.69	0.69	-	1,100
Jun 16, 2026	0.64	0.69	0.64	0.69	0.69	5.34%	3,800
Jun 15, 2026	0.64	0.66	0.64	0.66	0.66	-6.43%	15,000
Jun 3, 2026	0.67	0.73	0.67	0.73	0.70	8.21%	18,500
May 29, 2026	0.67	0.67	0.67	0.67	0.65	-	13,100
May 28, 2026	0.67	0.67	0.67	0.67	0.65	-	100
May 26, 2026	0.67	0.67	0.67	0.67	0.65	-3.60%	77,100
May 25, 2026	0.67	0.70	0.67	0.70	0.67	-0.71%	175,100
May 21, 2026	0.68	0.70	0.67	0.70	0.68	2.94%	28,500
May 20, 2026	0.68	0.68	0.68	0.68	0.66	-6.21%	7,500
May 19, 2026	0.73	0.73	0.73	0.73	0.70	-	5,000
May 18, 2026	0.73	0.73	0.73	0.73	0.70	-	5,000
May 15, 2026	0.70	0.73	0.67	0.73	0.70	3.57%	11,900
May 13, 2026	0.70	0.70	0.70	0.70	0.68	-	3,000
May 12, 2026	0.72	0.72	0.70	0.70	0.68	-2.78%	5,300
May 11, 2026	0.72	0.72	0.72	0.72	0.70	-	100
May 8, 2026	0.72	0.72	0.72	0.72	0.70	-	10,100
May 7, 2026	0.72	0.72	0.72	0.72	0.70	-	100
May 6, 2026	0.72	0.72	0.72	0.72	0.70	-	300
May 5, 2026	0.72	0.72	0.72	0.72	0.70	7.46%	300
May 4, 2026	0.67	0.67	0.66	0.67	0.65	-	62,200
Apr 30, 2026	0.68	0.68	0.67	0.67	0.65	-0.74%	7,100
Apr 29, 2026	0.68	0.68	0.68	0.68	0.65	3.85%	200
Apr 28, 2026	0.66	0.66	0.65	0.65	0.63	-	66,000
Apr 27, 2026	0.68	0.68	0.65	0.65	0.63	-4.41%	40,200
Apr 24, 2026	0.68	0.68	0.68	0.68	0.66	-	100
Apr 23, 2026	0.66	0.68	0.66	0.68	0.66	3.03%	9,200
Apr 22, 2026	0.66	0.66	0.66	0.66	0.64	-0.75%	2,000
Apr 21, 2026	0.67	0.67	0.67	0.67	0.64	-	1,600
Apr 14, 2026	0.67	0.67	0.67	0.67	0.64	0.76%	15,000
Apr 13, 2026	0.65	0.66	0.65	0.66	0.64	-	39,600
Apr 10, 2026	0.66	0.66	0.66	0.66	0.64	-1.49%	283,500
Apr 9, 2026	0.67	0.67	0.67	0.67	0.65	-	20,000
Apr 8, 2026	0.67	0.67	0.67	0.67	0.65	-0.74%	52,700
Apr 7, 2026	0.68	0.68	0.67	0.68	0.65	-	57,800
Apr 6, 2026	0.68	0.68	0.68	0.68	0.65	-	10,000
Apr 1, 2026	0.68	0.68	0.68	0.68	0.65	-4.26%	6,000
Mar 25, 2026	0.71	0.71	0.71	0.71	0.68	-0.70%	15,000
Mar 24, 2026	0.66	0.71	0.66	0.71	0.69	-1.39%	13,400
Mar 17, 2026	0.72	0.72	0.72	0.72	0.70	-0.69%	10,000
Mar 16, 2026	0.73	0.73	0.73	0.73	0.70	5.84%	100
Mar 13, 2026	0.69	0.69	0.69	0.69	0.66	-6.16%	9,800
Mar 11, 2026	0.69	0.73	0.69	0.73	0.70	-	5,300
Mar 9, 2026	0.70	0.73	0.70	0.73	0.70	6.57%	19,700
Mar 6, 2026	0.69	0.69	0.69	0.69	0.66	-2.14%	1,000
Mar 5, 2026	0.70	0.70	0.70	0.70	0.68	-	61,400
Mar 4, 2026	0.70	0.70	0.70	0.70	0.68	-0.71%	8,600