Hil Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.68	0.68	0.68	0.68	0.68	3.85%	200
Apr 28, 2026	0.66	0.66	0.65	0.65	0.65	-	66,000
Apr 27, 2026	0.68	0.68	0.65	0.65	0.65	-4.41%	40,200
Apr 24, 2026	0.68	0.68	0.68	0.68	0.68	-	100
Apr 23, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	9,200
Apr 22, 2026	0.66	0.66	0.66	0.66	0.66	-0.75%	2,000
Apr 21, 2026	0.67	0.67	0.67	0.67	0.67	-	1,600
Apr 14, 2026	0.67	0.67	0.67	0.67	0.67	0.76%	15,000
Apr 13, 2026	0.65	0.66	0.65	0.66	0.66	-	39,600
Apr 10, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	283,500
Apr 9, 2026	0.67	0.67	0.67	0.67	0.67	-	20,000
Apr 8, 2026	0.67	0.67	0.67	0.67	0.67	-0.74%	52,700
Apr 7, 2026	0.68	0.68	0.67	0.68	0.68	-	57,800
Apr 6, 2026	0.68	0.68	0.68	0.68	0.68	-	10,000
Apr 1, 2026	0.68	0.68	0.68	0.68	0.68	-4.26%	6,000
Mar 25, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	15,000
Mar 24, 2026	0.66	0.71	0.66	0.71	0.71	-1.39%	13,400
Mar 17, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	10,000
Mar 16, 2026	0.73	0.73	0.73	0.73	0.73	5.84%	100
Mar 13, 2026	0.69	0.69	0.69	0.69	0.69	-6.16%	9,800
Mar 11, 2026	0.69	0.73	0.69	0.73	0.73	-	5,300
Mar 9, 2026	0.70	0.73	0.70	0.73	0.73	6.57%	19,700
Mar 6, 2026	0.69	0.69	0.69	0.69	0.69	-2.14%	1,000
Mar 5, 2026	0.70	0.70	0.70	0.70	0.70	-	61,400
Mar 4, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	8,600
Mar 3, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	39,800
Mar 2, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	1,200
Feb 27, 2026	0.73	0.73	0.73	0.73	0.73	2.82%	100
Feb 25, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	40,000
Feb 12, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	4,000
Feb 10, 2026	0.73	0.73	0.73	0.73	0.73	-	1,000
Feb 9, 2026	0.70	0.73	0.70	0.73	0.73	3.55%	1,900
Feb 5, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	31,900
Feb 4, 2026	0.71	0.71	0.71	0.71	0.71	-2.07%	10,000
Feb 3, 2026	0.73	0.73	0.73	0.73	0.73	3.57%	35,000
Jan 30, 2026	0.71	0.71	0.70	0.70	0.70	-4.11%	62,000
Jan 29, 2026	0.71	0.73	0.71	0.73	0.73	2.10%	18,100
Jan 27, 2026	0.70	0.72	0.70	0.72	0.72	-3.38%	32,500
Jan 19, 2026	0.70	0.74	0.70	0.74	0.74	-1.33%	20,200
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