What is the all time high of 8443?

Hil Industries Berhad (8443) closed at its highest ever adjusted price, MYR 1.09, on Jun 13, 2024. Its lowest close was MYR 0.1117 on Dec 19, 2005.

How much has 8443 returned over the last 10 years?

+27.7% in price terms from the close ten years before Sep 29, 2026, which is +2.5% a year compounded. Over one year the return is -4.0%; over five years -13.1%.

What was the worst drawdown in 8443 history?

-87.8% from the Oct 27, 2003 peak to the Dec 19, 2005 trough on adjusted closes; the previous peak was regained on Nov 9, 2020.

How far back does 8443 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 29, 2026: 6,681 trading sessions across 26.7 years. Minute bars start on Sep 24, 2026 and are captured forward, never backfilled.

Are 8443 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 8443 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 8443?

Among complete calendar years, 2009 was the best at +263.0% and 2004 the worst at -70.4%, measured close to close.

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 Sep 29, 2026: 6,681 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 key Year by year table

8443 adjusted close, 2000 to 2026

8443Hil Industries Berhad

MYR 0.7000-4.0% over one year

MYR 1.09
All time high, 2024: MYR 0.7434
52 week high, MYR 0.6276 low: 6,681
Daily sessions since 2000

Last updated Sep 29, 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 0.7000 on Sep 29, 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 0.6276 to MYR 0.7434.
8443 returned -4.0% over the year to Sep 29, 2026 and -13.1% over five years.
Over ten years 8443 returned +28%, +2.5% a year compounded.
8443's deepest drawdown was -87.8% from Oct 27, 2003 to Dec 19, 2005.
DataCedar holds 6,681 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

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 Sep 29, 2026, on adjusted closes.

Period	Return
1 month	+8.5%
3 months	+1.4%
6 months	+2.8%
Year to date	-3.3%
1 year	-4.0%
3 years	-22.6%
5 years	-13.1%
10 years	+27.7%
Since Jan 3, 2000	+60.6%
Compound annual growth, 26.7 years	+1.8%

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 0.7434 on Oct 6, 2025
52 week low: MYR 0.6276 on Apr 13, 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: 34.5%
Sessions closing higher, 1 year: 17%
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 Sep 29, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 0.7241	MYR 0.7250	MYR 0.6276	MYR 0.7000	-3.3%	3.3M	185
2025	MYR 0.8344	MYR 0.8530	MYR 0.6276	MYR 0.7241	-12.7%	6.1M	244
2024	MYR 0.8588	MYR 1.14	MYR 0.7556	MYR 0.8298	-3.4%	54M	247
2023	MYR 0.9477	MYR 0.9944	MYR 0.8181	MYR 0.8588	-9.4%	6M	244
2022	MYR 0.8016	MYR 1.02	MYR 0.6932	MYR 0.9477	+18.2%	12.1M	243
2021	MYR 0.8607	MYR 0.9705	MYR 0.7582	MYR 0.8016	-10.4%	23.4M	245
2020	MYR 0.4712	MYR 1.09	MYR 0.3461	MYR 0.8948	+89.9%	90.4M	247
2019	MYR 0.4350	MYR 0.5116	MYR 0.3746	MYR 0.4712	+8.3%	45.6M	246
2018	MYR 0.6203	MYR 0.7106	MYR 0.3988	MYR 0.4350	-29.9%	31M	244
2017	MYR 0.6257	MYR 0.8063	MYR 0.5339	MYR 0.6203	-0.9%	25M	253
2016	MYR 0.5054	MYR 0.6450	MYR 0.3935	MYR 0.6257	+17.9%	30.1M	250
2015	MYR 0.4122	MYR 0.6570	MYR 0.3348	MYR 0.5307	+28.8%	73.1M	246
2014	MYR 0.2609	MYR 0.5144	MYR 0.2427	MYR 0.4122	+61.8%	96M	247
2013	MYR 0.2002	MYR 0.3034	MYR 0.1668	MYR 0.2548	+27.3%	29.3M	246
2012	MYR 0.3246	MYR 0.3792	MYR 0.1941	MYR 0.2002	-38.3%	15.7M	245
2011	MYR 0.4090	MYR 0.4380	MYR 0.2002	MYR 0.3246	-20.1%	26.6M	244
2010	MYR 0.4582	MYR 0.5308	MYR 0.3945	MYR 0.4061	-13.0%	95.1M	249
2009	MYR 0.1397	MYR 0.5085	MYR 0.1285	MYR 0.4666	+263.0%	404.9M	248
2008	MYR 0.2626	MYR 0.2878	MYR 0.1285	MYR 0.1285	-52.1%	31.5M	248
2007	MYR 0.2235	MYR 0.3660	MYR 0.1984	MYR 0.2682	+21.5%	427.2M	249
2006	MYR 0.1145	MYR 0.2626	MYR 0.1117	MYR 0.2207	+92.7%	163.3M	259
2005	MYR 0.2263	MYR 0.2738	MYR 0.0838	MYR 0.1145	-49.4%	112.2M	247
2004	MYR 0.7655	MYR 0.8269	MYR 0.1704	MYR 0.2263	-70.4%	278.6M	262
2003	MYR 0.3744	MYR 0.9555	MYR 0.3129	MYR 0.7655	+104.5%	126.5M	261
2002	MYR 0.5140	MYR 0.7543	MYR 0.3632	MYR 0.3744	-27.2%	9.3M	261
2001	MYR 0.4470	MYR 0.6956	MYR 0.2766	MYR 0.5140	+15.0%	8.7M	261
2000	MYR 0.4079	MYR 0.8828	MYR 0.3911	MYR 0.4470	n/a	186.2M	260

8443 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 0.7000	+8.5%
August 2026	MYR 0.6450	-0.8%
July 2026	MYR 0.6500	-5.8%
June 2026	MYR 0.6900	+6.7%
May 2026	MYR 0.6469	0.0%
April 2026	MYR 0.6469	-5.0%
March 2026	MYR 0.6807	-3.4%
February 2026	MYR 0.7048	+4.3%
January 2026	MYR 0.6759	-6.7%
December 2025	MYR 0.7241	+5.6%
November 2025	MYR 0.6855	-2.1%
October 2025	MYR 0.7000	-4.0%

About the 8443 data

Daily bars. 6,681 sessions from Jan 3, 2000 to Sep 29, 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 Sep 25, 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/8443/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

Browse Bursa Malaysia

Historical data guides

Common questions

8443 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market