Hil Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.62	0.62	0.62	0.62	0.62	-5.34%	800
Oct 13, 2026	0.62	0.66	0.62	0.66	0.66	-0.76%	5,100
Oct 9, 2026	0.61	0.66	0.61	0.66	0.66	8.20%	57,900
Oct 8, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	900
Oct 5, 2026	0.68	0.68	0.58	0.60	0.60	-6.98%	52,200
Oct 2, 2026	0.72	0.72	0.65	0.65	0.65	-10.42%	94,800
Oct 1, 2026	0.65	0.72	0.65	0.72	0.72	12.50%	40,500
Sep 30, 2026	0.65	0.65	0.64	0.64	0.64	-8.57%	34,000
Sep 25, 2026	0.70	0.70	0.70	0.70	0.70	2.94%	3,000
Sep 24, 2026	0.66	0.68	0.65	0.68	0.68	-2.86%	5,000
Sep 15, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	10,000
Sep 11, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	10,000
Sep 7, 2026	0.65	0.65	0.65	0.65	0.65	-5.15%	100
Sep 3, 2026	0.68	0.68	0.68	0.68	0.68	5.43%	100
Aug 27, 2026	0.65	0.65	0.65	0.65	0.65	-5.15%	800
Aug 26, 2026	0.65	0.68	0.65	0.68	0.68	1.49%	300
Aug 24, 2026	0.67	0.67	0.67	0.67	0.67	-	20,000
Aug 19, 2026	0.66	0.67	0.66	0.67	0.67	0.75%	44,300
Aug 14, 2026	0.67	0.67	0.67	0.67	0.67	2.31%	100
Aug 12, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	20,800
Aug 10, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	4,700
Aug 7, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	100,000
Aug 6, 2026	0.65	0.65	0.64	0.65	0.65	-	205,000
Aug 5, 2026	0.65	0.65	0.65	0.65	0.65	-0.76%	3,100
Aug 4, 2026	0.66	0.66	0.66	0.66	0.66	0.77%	34,400
Jul 31, 2026	0.66	0.66	0.65	0.65	0.65	-	96,300
Jul 29, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	22,100
Jul 27, 2026	0.66	0.66	0.66	0.66	0.66	-2.96%	1,100
Jul 24, 2026	0.68	0.68	0.68	0.68	0.68	3.05%	100
Jul 22, 2026	0.66	0.66	0.66	0.66	0.66	-	2,700
Jul 21, 2026	0.66	0.66	0.66	0.66	0.66	-	1,000
Jul 17, 2026	0.66	0.66	0.66	0.66	0.66	-	8,600
Jul 16, 2026	0.66	0.66	0.66	0.66	0.66	-	11,300
Jul 15, 2026	0.66	0.66	0.66	0.66	0.66	-	8,800
Jul 10, 2026	0.66	0.66	0.66	0.66	0.66	-	11,100
Jul 9, 2026	0.66	0.68	0.66	0.66	0.66	-2.24%	2,100
Jul 8, 2026	0.66	0.67	0.66	0.67	0.67	2.29%	30,100
Jul 7, 2026	0.66	0.66	0.66	0.66	0.66	-3.68%	14,400
Jul 6, 2026	0.68	0.68	0.68	0.68	0.68	3.03%	100
Jul 3, 2026	0.66	0.67	0.66	0.66	0.66	0.76%	13,800
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