Bursa Malaysia · 8443 · stock

Hil Industries Berhad (8443) stock price history

Every Bursa Malaysia trading session of Hil Industries Berhad from Jan 3, 2000 to Nov 12, 2026: 6,441 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8443 data, free keyYear by year table

8443 adjusted close, 2000 to 2026

8443Hil Industries Berhad
MYR 0.6550-6.4% over one year
20052010201520202025
MYR 1.09
All time high, 2024
MYR 0.7250
52 week high, MYR 0.5800 low
6,441
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

8443 key facts

  • Hil Industries Berhad (8443) closed at MYR 0.6550 on Nov 12, 2026 on Bursa Malaysia.
  • 8443's all time high close is MYR 1.09, set on Jun 13, 2024; its all time low close is MYR 0.1117 on Dec 19, 2005.
  • 8443's 52 week range is MYR 0.5800 to MYR 0.7250.
  • 8443 returned -6.4% over the year to Nov 12, 2026 and -23.7% over five years.
  • Over ten years 8443 returned +25%, +2.3% a year compounded.
  • 8443's deepest drawdown was -87.8% from Oct 27, 2003 to Dec 19, 2005.
  • DataCedar holds 6,441 daily sessions of 8443 history from Jan 3, 2000 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.

8443 price chart, 2000 to 2026

8443 adjusted close, Jan 3, 2000 to Nov 12, 2026MYR 0.1145MYR 0.4319MYR 0.7493MYR 1.07200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

8443 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-0.8%
3 months+0.8%
6 months-3.1%
Year to date-9.5%
1 year-6.4%
3 years-20.4%
5 years-23.7%
10 years+25.4%
Since Jan 3, 2000+50.3%
Compound annual growth, 26.9 years+1.5%

8443 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.09 on Jun 13, 2024
All time low close
MYR 0.1117 on Dec 19, 2005
52 week high
MYR 0.7250 on Jun 12, 2026
52 week low
MYR 0.5800 on Oct 5, 2026
Deepest drawdown
-87.8% from Oct 27, 2003 to Dec 19, 2005, recovered Nov 9, 2020
Best single session
+39.3% on Sep 26, 2016
Worst single session
-44.6% on Feb 9, 2004
Volatility, 1 year annualised
42.3%
Sessions closing higher, 1 year
18%
Best calendar year
2009, +263%
Worst calendar year
2004, -70%

8443 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.7241MYR 0.7250MYR 0.5800MYR 0.6550-9.5%3.6M213
2025MYR 0.8344MYR 0.8530MYR 0.6276MYR 0.7241-12.7%6.1M244
2024MYR 0.8588MYR 1.14MYR 0.7556MYR 0.8298-3.4%54M247
2023MYR 0.8857MYR 0.9944MYR 0.8181MYR 0.8588-9.4%6M242
2022MYR 0.8016MYR 1.02MYR 0.6932MYR 0.9477+18.2%12.1M237
2021MYR 0.8607MYR 0.9705MYR 0.7582MYR 0.8016-10.4%23.4M245
2020MYR 0.4712MYR 1.07MYR 0.3461MYR 0.8948+91.6%87.6M232
2019MYR 0.4350MYR 0.5116MYR 0.3746MYR 0.4670+7.4%43.7M232
2018MYR 0.6203MYR 0.7106MYR 0.3988MYR 0.4350-29.9%31M240
2017MYR 0.6257MYR 0.8063MYR 0.5339MYR 0.6203-0.9%25M253
2016MYR 0.5054MYR 0.6450MYR 0.3935MYR 0.6257+17.9%29.8M236
2015MYR 0.4122MYR 0.6570MYR 0.3348MYR 0.5307+28.8%73.1M241
2014MYR 0.2609MYR 0.5144MYR 0.2427MYR 0.4122+61.8%92.8M243
2013MYR 0.2002MYR 0.3034MYR 0.1668MYR 0.2548+27.3%28.1M216
2012MYR 0.3246MYR 0.3792MYR 0.1941MYR 0.2002-38.3%13.9M171
2011MYR 0.4090MYR 0.4380MYR 0.2002MYR 0.3246-20.1%26M224
2010MYR 0.4582MYR 0.5308MYR 0.3945MYR 0.4061-13.0%93.6M231
2009MYR 0.1397MYR 0.5085MYR 0.1285MYR 0.4666+263.0%398.5M245
2008MYR 0.2626MYR 0.2878MYR 0.1285MYR 0.1285-52.1%31.1M234
2007MYR 0.2235MYR 0.3660MYR 0.1984MYR 0.2682+21.5%426.7M247
2006MYR 0.1145MYR 0.2626MYR 0.1117MYR 0.2207+92.7%161.9M249
2005MYR 0.2263MYR 0.2738MYR 0.0838MYR 0.1145-49.4%111M239
2004MYR 0.7655MYR 0.8269MYR 0.1704MYR 0.2263-70.4%278.1M258
2003MYR 0.3744MYR 0.9555MYR 0.3129MYR 0.7655+104.5%126.5M246
2002MYR 0.5140MYR 0.7543MYR 0.3632MYR 0.3744-27.2%9.3M258
2001MYR 0.4470MYR 0.6956MYR 0.2766MYR 0.5140+15.0%8.7M259
2000MYR 0.4079MYR 0.8828MYR 0.3911MYR 0.4470n/a186.2M259

8443 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.6550-0.8%
October 2026MYR 0.6600+3.1%
September 2026MYR 0.6400-0.8%
August 2026MYR 0.6450-0.8%
July 2026MYR 0.6500-5.8%
June 2026MYR 0.6900+6.7%
May 2026MYR 0.64690.0%
April 2026MYR 0.6469-5.0%
March 2026MYR 0.6807-3.4%
February 2026MYR 0.7048+4.3%
January 2026MYR 0.6759-6.7%
December 2025MYR 0.7241+5.6%

About the 8443 data

Daily bars. 6,441 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 24, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A8443/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 8362 KYM Holdings Bhd
  • 8397 Tiong Nam Logistics Holdings Berhad
  • 8419 Pansar Berhad
  • 8435 Concrete Engineering Products Berhad
  • 8486 Lion Posim Berhad
  • 8494 LBI Capital Berhad
  • 8524 Taliworks Corporation Berhad
  • 8567 Salcon Berhad

Common questions

8443 share price history

Start with any symbol.

Start free