Hil Industries Berhad (KLSE:HIL)
Malaysia
· Delayed Price · Currency is MYR 0.730
0.00 (0.00%)
At close: Dec 5, 2025
Hil Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.82% | 1,000 |
| Nov 26, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 2.90% | 8,800 |
| Nov 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 3,000 |
| Nov 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 4,300 |
| Nov 21, 2025 | 0.70 | 0.72 | 0.69 | 0.69 | 0.69 | -2.13% | 9,400 |
| Nov 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.70% | 10,000 |
| Nov 19, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.70% | 82,100 |
| Nov 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.38% | 33,500 |
| 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 |
| 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 |