Hil Industries Berhad (8443.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.9400

+0.0200

(+2.17%)

At close: 04:50PM MYT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.9300	0.9400	0.9200	0.9400	0.9400	54,000
02 May 2024	0.9250	0.9250	0.9200	0.9200	0.9200	21,100
30 Apr 2024	0.9250	0.9400	0.9250	0.9250	0.9250	49,000
29 Apr 2024	0.9250	0.9550	0.9250	0.9450	0.9450	86,400
26 Apr 2024	0.9250	0.9250	0.9250	0.9250	0.9250	20,000
25 Apr 2024	0.9200	0.9400	0.9200	0.9200	0.9200	41,500
24 Apr 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
23 Apr 2024	0.9300	0.9500	0.9100	0.9500	0.9500	287,000
22 Apr 2024	0.9250	0.9400	0.9250	0.9400	0.9400	4,600
19 Apr 2024	0.9050	0.9100	0.9000	0.9100	0.9100	146,900
18 Apr 2024	0.9100	0.9300	0.9050	0.9300	0.9300	30,300
17 Apr 2024	0.9000	0.9100	0.9000	0.9100	0.9100	50,500
16 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.9000	99,900
15 Apr 2024	0.9100	0.9100	0.9000	0.9050	0.9050	30,100
12 Apr 2024	0.9150	0.9150	0.9150	0.9150	0.9150	300,000
09 Apr 2024	0.9150	0.9350	0.9150	0.9350	0.9350	21,700
08 Apr 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
05 Apr 2024	0.9100	0.9100	0.9050	0.9050	0.9050	70,000
04 Apr 2024	0.9150	0.9150	0.9150	0.9150	0.9150	86,000
03 Apr 2024	0.9100	0.9200	0.9100	0.9150	0.9150	33,200
02 Apr 2024	0.9100	0.9100	0.9050	0.9100	0.9100	101,400
01 Apr 2024	0.9000	0.9050	0.8950	0.8950	0.8950	86,200
29 Mar 2024	0.9050	0.9050	0.9000	0.9050	0.9050	19,900
27 Mar 2024	0.9000	0.9050	0.9000	0.9050	0.9050	16,300
26 Mar 2024	0.9050	0.9150	0.8950	0.9150	0.9150	134,400
25 Mar 2024	0.9050	0.9050	0.9000	0.9000	0.9000	91,200
22 Mar 2024	0.9000	0.9150	0.9000	0.9150	0.9150	57,000
21 Mar 2024	0.8950	0.8950	0.8900	0.8950	0.8950	21,200
20 Mar 2024	0.8950	0.8950	0.8850	0.8850	0.8850	73,400
19 Mar 2024	0.8950	0.8950	0.8900	0.8900	0.8900	116,800
18 Mar 2024	0.9000	0.9000	0.8950	0.8950	0.8950	151,300
15 Mar 2024	0.9050	0.9150	0.9000	0.9150	0.9150	112,900
14 Mar 2024	0.9050	0.9050	0.9050	0.9050	0.9050	41,400
13 Mar 2024	0.9000	0.9050	0.9000	0.9000	0.9000	68,500
12 Mar 2024	0.9100	0.9150	0.9000	0.9150	0.9150	169,000
11 Mar 2024	0.9300	0.9300	0.9100	0.9100	0.9100	16,800
08 Mar 2024	0.9050	0.9400	0.9050	0.9400	0.9400	53,500
07 Mar 2024	0.9100	0.9100	0.9000	0.9050	0.9050	67,500
06 Mar 2024	0.9050	0.9150	0.9000	0.9050	0.9050	90,100
05 Mar 2024	0.9050	0.9050	0.9050	0.9050	0.9050	64,200
04 Mar 2024	0.9150	0.9150	0.9100	0.9100	0.9100	116,400
01 Mar 2024	0.9100	0.9150	0.9050	0.9150	0.9150	41,600
29 Feb 2024	0.9100	0.9200	0.9050	0.9200	0.9200	146,900
28 Feb 2024	0.9500	0.9500	0.9350	0.9350	0.9350	28,000
27 Feb 2024	0.9600	0.9600	0.9300	0.9500	0.9500	807,600
26 Feb 2024	0.9650	0.9650	0.9550	0.9650	0.9650	197,000
23 Feb 2024	0.9850	0.9850	0.9650	0.9650	0.9650	247,400
22 Feb 2024	0.9500	1.0000	0.9500	0.9850	0.9850	773,300
21 Feb 2024	0.9400	0.9500	0.9400	0.9500	0.9500	27,500
20 Feb 2024	0.9400	0.9400	0.9400	0.9400	0.9400	50,300
19 Feb 2024	0.9400	0.9450	0.9400	0.9400	0.9400	153,600
16 Feb 2024	0.9350	0.9550	0.9350	0.9450	0.9450	223,100
15 Feb 2024	0.9400	0.9650	0.9350	0.9550	0.9550	86,800
14 Feb 2024	0.9400	0.9450	0.9350	0.9350	0.9350	132,900
13 Feb 2024	0.9700	0.9700	0.9550	0.9600	0.9600	20,300
09 Feb 2024	0.9700	0.9700	0.9700	0.9700	0.9700	2,000
08 Feb 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1,000
07 Feb 2024	0.9750	0.9800	0.9450	0.9450	0.9450	41,800
06 Feb 2024	0.9400	0.9550	0.9400	0.9450	0.9450	115,500
05 Feb 2024	0.9400	0.9400	0.9300	0.9350	0.9350	19,200
02 Feb 2024	0.9650	0.9700	0.9350	0.9550	0.9550	280,100
31 Jan 2024	0.9800	0.9800	0.9650	0.9650	0.9650	112,000
30 Jan 2024	1.0000	1.0000	0.9750	0.9750	0.9750	207,500
29 Jan 2024	0.9950	1.0100	0.9900	1.0100	1.0100	37,300
26 Jan 2024	1.0200	1.0500	1.0100	1.0100	1.0100	289,800
24 Jan 2024	0.9850	1.0300	0.9850	1.0200	1.0200	242,300
23 Jan 2024	0.9750	0.9800	0.9700	0.9800	0.9800	96,600
22 Jan 2024	0.9650	0.9900	0.9650	0.9750	0.9750	109,600
19 Jan 2024	0.9650	0.9700	0.9650	0.9650	0.9650	65,500
18 Jan 2024	1.0000	1.0000	0.9650	0.9800	0.9800	148,300
17 Jan 2024	1.0300	1.0300	0.9700	0.9900	0.9900	271,100
16 Jan 2024	1.0000	1.0900	0.9650	0.9800	0.9800	1,020,200
15 Jan 2024	0.9500	0.9500	0.9400	0.9400	0.9400	427,700
12 Jan 2024	0.9450	0.9450	0.9450	0.9450	0.9450	1,200
11 Jan 2024	0.9650	0.9650	0.9500	0.9500	0.9500	25,800
10 Jan 2024	0.9550	0.9750	0.9550	0.9650	0.9650	689,000
09 Jan 2024	0.9450	0.9450	0.9450	0.9450	0.9450	217,800
08 Jan 2024	0.9550	0.9550	0.9450	0.9450	0.9450	72,800
05 Jan 2024	0.9600	0.9600	0.9500	0.9600	0.9600	516,500
04 Jan 2024	0.9500	0.9500	0.9450	0.9450	0.9450	45,300
03 Jan 2024	0.9600	0.9600	0.9600	0.9600	0.9600	3,100
02 Jan 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
29 Dec 2023	0.9500	0.9500	0.9500	0.9500	0.9500	20,000
28 Dec 2023	0.9300	0.9800	0.9300	0.9700	0.9700	152,000
27 Dec 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
26 Dec 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
22 Dec 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
21 Dec 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
20 Dec 2023	0.9300	0.9300	0.9200	0.9200	0.9200	17,600
19 Dec 2023	0.9300	0.9300	0.9300	0.9300	0.9300	700
18 Dec 2023	0.9350	0.9400	0.9350	0.9400	0.9400	9,200
15 Dec 2023	0.9350	0.9350	0.9350	0.9350	0.9350	4,200
14 Dec 2023	0.9350	0.9350	0.9350	0.9350	0.9350	-
13 Dec 2023	0.9350	0.9350	0.9350	0.9350	0.9350	-
12 Dec 2023	0.9450	0.9450	0.9350	0.9350	0.9350	9,600
11 Dec 2023	0.9450	0.9450	0.9450	0.9450	0.9450	-
08 Dec 2023	0.9450	0.9450	0.9450	0.9450	0.9450	17,000
07 Dec 2023	0.9500	0.9700	0.9500	0.9700	0.9700	2,800
06 Dec 2023	0.9400	0.9400	0.9400	0.9400	0.9400	-
05 Dec 2023	0.9400	0.9400	0.9400	0.9400	0.9400	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

AUD/USD0.6612+0.0040(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,836.77+182.14(+0.19%)

Hil Industries Berhad (8443.KL)

ALL ORDS
7,897.50
+48.10(+0.61%)

AUD/USD
0.6612
+0.0040(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,836.77
+182.14(+0.19%)