HI Mobility Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.000	2.020	2.000	2.020	2.008	187,100
2026-07-24	2.060	2.060	2.000	2.000	1.988	438,600
2026-07-23	2.070	2.070	2.040	2.050	2.038	129,200
2026-07-22	2.050	2.080	2.020	2.050	2.038	281,700
2026-07-21	2.060	2.080	2.030	2.050	2.038	250,600
2026-07-20	2.110	2.110	2.040	2.050	2.038	274,100
2026-07-17	2.110	2.110	2.080	2.090	2.078	234,400
2026-07-16	2.100	2.110	2.080	2.090	2.078	192,400
2026-07-15	2.120	2.120	2.070	2.100	2.088	236,700
2026-07-14	2.150	2.150	2.080	2.100	2.088	210,800
2026-07-13	2.140	2.140	2.090	2.120	2.098	278,800
2026-07-10	2.100	2.100	2.080	2.100	2.078	35,100
2026-07-09	2.150	2.150	2.080	2.100	2.078	223,100
2026-07-08	2.130	2.130	2.080	2.090	2.068	101,500
2026-07-07	2.180	2.190	2.110	2.130	2.108	357,500
2026-07-06	2.200	2.220	2.150	2.170	2.147	373,400
2026-07-03	2.210	2.220	2.170	2.190	2.167	303,500
2026-07-02	2.240	2.250	2.160	2.190	2.167	360,400
2026-07-01	2.240	2.280	2.160	2.240	2.216	509,500
2026-06-30	2.200	2.250	2.150	2.240	2.216	331,000
2026-06-29	2.190	2.200	2.150	2.200	2.177	71,900
2026-06-26	2.200	2.220	2.140	2.200	2.177	378,900
2026-06-25	2.190	2.200	2.180	2.200	2.177	50,300
2026-06-24	2.280	2.280	2.160	2.180	2.157	454,700
2026-06-23	2.290	2.290	2.280	2.280	2.256	257,100
2026-06-22	2.270	2.290	2.260	2.290	2.266	110,800
2026-06-19	2.260	2.280	2.240	2.280	2.256	135,800
2026-06-18	2.300	2.300	2.250	2.260	2.236	330,200
2026-06-17	2.300	2.300	2.300	2.300	2.276	0
2026-06-16	2.260	2.300	2.230	2.300	2.276	86,400
2026-06-15	2.260	2.300	2.250	2.270	2.246	378,900
2026-06-12	2.250	2.270	2.230	2.260	2.236	96,300
2026-06-11	2.250	2.250	2.200	2.250	2.226	60,200
2026-06-10	2.250	2.250	2.230	2.240	2.216	174,400
2026-06-09	2.200	2.240	2.190	2.230	2.206	107,000
2026-06-08	2.200	2.200	2.190	2.200	2.177	114,300
2026-06-05	2.200	2.200	2.130	2.180	2.157	258,600
2026-06-04	2.260	2.260	2.200	2.200	2.177	266,900
2026-06-03	2.250	2.270	2.240	2.270	2.246	36,700
2026-06-02	2.250	2.250	2.250	2.250	2.226	0
2026-06-01	2.250	2.250	2.250	2.250	2.226	0
2026-05-29	2.260	2.260	2.200	2.250	2.226	2,300,000
2026-05-28	2.340	2.340	2.250	2.250	2.226	350,700
2026-05-27	2.340	2.340	2.340	2.340	2.315	0
2026-05-26	2.340	2.360	2.300	2.340	2.315	208,900
2026-05-25	2.300	2.340	2.280	2.340	2.315	136,600
2026-05-22	2.340	2.340	2.270	2.300	2.276	580,900
2026-05-21	2.340	2.340	2.240	2.340	2.315	1,205,900
2026-05-20	2.340	2.340	2.310	2.340	2.315	104,200
2026-05-19	2.340	2.350	2.320	2.340	2.315	207,100
2026-05-18	2.340	2.360	2.320	2.340	2.315	445,200
2026-05-15	2.350	2.360	2.310	2.340	2.315	163,000
2026-05-14	2.350	2.350	2.310	2.340	2.315	68,100
2026-05-13	2.390	2.390	2.320	2.340	2.315	800,000
2026-05-12	2.340	2.400	2.290	2.400	2.375	389,200
2026-05-11	2.360	2.430	2.250	2.350	2.325	5,898,700
2026-05-08	2.300	2.350	2.280	2.350	2.325	353,200
2026-05-07	2.290	2.300	2.270	2.300	2.276	152,900
2026-05-06	2.300	2.300	2.250	2.280	2.256	113,500
2026-05-05	2.300	2.330	2.280	2.300	2.276	73,400

← NewerPage 2 of 7 · 396 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0100 MYR
2026-07-14	0.0100 MYR
2026-04-14	0.0100 MYR
2026-01-02	0.0100 MYR
2025-10-13	0.0100 MYR
2025-07-10	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.