HIL Industries Bhd.(MY:8443)
0.660.00 (0.00%)
MY:8443
HIL Industries Bhd. historical prices
0.66
At close:0.00 (0.00%)
HIL Industries Bhd. (8443) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.66 | 0.66 | 0.56 | 0.66 | 0.66 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 13,000 | 1.97 |
| Nov 09, 2026 | 0.66 | 0.66 | 0.61 | 0.66 | 0.66 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.66 | 0.66 | 0.61 | 0.66 | 0.66 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.66 | 0.66 | 0.61 | 0.66 | 0.66 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.66 | 0.66 | 0.61 | 0.66 | 0.66 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.61 | 0.66 | 0.61 | 0.66 | 0.66 | 0.00% | 7,600 | 0.65 |
| Nov 02, 2026 | 0.66 | 0.66 | 0.62 | 0.66 | 0.66 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.66 | 0.66 | 0.62 | 0.66 | 0.66 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.66 | 0.66 | 0.62 | 0.66 | 0.66 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.66 | 0.66 | 0.62 | 0.66 | 0.66 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.66 | 0.66 | 0.62 | 0.66 | 0.66 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.66 | 0.66 | 0.62 | 0.66 | 0.66 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | +6.45% | 17,300 | 1.24 |
| Oct 22, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | 2,000 | 0.14 |
| Oct 21, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -6.72% | 700 | 0.05 |
| Oct 20, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | +8.06% | 100 | 0.01 |
| Oct 19, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.62% | 5,000 | 0.36 |
| Oct 16, 2026 | 0.65 | 0.67 | 0.62 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +4.84% | 3,100 | 0.22 |
| Oct 14, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -5.34% | 800 | 0.06 |
| Oct 13, 2026 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | -0.76% | 5,100 | 0.36 |
| Oct 12, 2026 | 0.66 | 0.66 | 0.62 | 0.66 | 0.66 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.61 | 0.66 | 0.61 | 0.66 | 0.66 | +8.20% | 57,900 | 4.36 |
| Oct 08, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +1.67% | 900 | 0.07 |
| Oct 07, 2026 | 0.60 | 0.70 | 0.60 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.60 | 0.69 | 0.60 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.68 | 0.68 | 0.58 | 0.60 | 0.60 | -6.98% | 52,200 | 3.98 |
| Oct 02, 2026 | 0.72 | 0.72 | 0.65 | 0.65 | 0.65 | -10.42% | 94,800 | 8.01 |
| Oct 01, 2026 | 0.65 | 0.72 | 0.65 | 0.72 | 0.72 | +12.50% | 40,500 | 3.62 |
| Sep 30, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -8.57% | 34,000 | 3.13 |
| Sep 29, 2026 | 0.70 | 0.72 | 0.65 | 0.70 | 0.70 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.70 | 0.72 | 0.65 | 0.70 | 0.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | +2.94% | 3,000 | 0.27 |
| Sep 24, 2026 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | -2.86% | 5,000 | 0.45 |
| Sep 23, 2026 | 0.70 | 0.70 | 0.66 | 0.70 | 0.70 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.70 | 0.70 | 0.66 | 0.70 | 0.70 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.70 | 0.74 | 0.66 | 0.70 | 0.70 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.70 | 0.74 | 0.66 | 0.70 | 0.70 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.70 | 0.74 | 0.66 | 0.70 | 0.70 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | +7.69% | 10,000 | 0.88 |
| Sep 14, 2026 | 0.65 | 0.77 | 0.65 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.78% | 10,000 | 0.89 |
| Sep 10, 2026 | 0.65 | 0.77 | 0.65 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.65 | 0.77 | 0.65 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.65 | 0.77 | 0.65 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.15% | 100 | 0.01 |
| Sep 04, 2026 | 0.68 | 0.78 | 0.65 | 0.68 | 0.68 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | +5.43% | 100 | 0.01 |
