HI Mobility Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.250	2.300	2.250	2.300	2.276	61,100
2026-05-01	2.240	2.240	2.240	2.240	2.216	0
2026-04-30	2.270	2.270	2.230	2.240	2.216	214,300
2026-04-29	2.260	2.270	2.250	2.260	2.236	975,700
2026-04-28	2.280	2.300	2.240	2.260	2.236	678,100
2026-04-27	2.250	2.260	2.230	2.260	2.236	1,935,300
2026-04-24	2.260	2.260	2.210	2.250	2.226	102,500
2026-04-23	2.270	2.270	2.250	2.260	2.236	47,900
2026-04-22	2.240	2.250	2.210	2.250	2.226	560,700
2026-04-21	2.220	2.240	2.190	2.240	2.216	511,300
2026-04-20	2.260	2.260	2.180	2.230	2.206	245,100
2026-04-17	2.220	2.300	2.220	2.260	2.236	502,800
2026-04-16	2.230	2.250	2.190	2.220	2.197	98,200
2026-04-15	2.120	2.220	2.120	2.220	2.197	115,200
2026-04-14	2.100	2.100	2.070	2.100	2.078	949,100
2026-04-13	2.090	2.100	2.060	2.100	2.068	62,300
2026-04-10	2.080	2.140	2.070	2.090	2.058	405,400
2026-04-09	2.070	2.070	2.050	2.070	2.038	74,500
2026-04-08	2.050	2.090	2.020	2.070	2.038	836,900
2026-04-07	2.050	2.050	1.990	2.050	2.019	94,000
2026-04-06	2.100	2.100	2.000	2.050	2.019	99,100
2026-04-03	2.000	2.070	1.960	2.050	2.019	2,303,900
2026-04-02	1.900	2.050	1.880	2.000	1.969	1,539,800
2026-04-01	1.900	2.000	1.880	1.900	1.871	1,454,400
2026-03-31	1.930	1.930	1.850	1.870	1.841	280,200
2026-03-30	1.980	1.980	1.910	1.950	1.920	1,049,200
2026-03-27	2.050	2.060	1.970	1.980	1.950	1,571,600
2026-03-26	2.180	2.180	2.040	2.040	2.009	1,276,300
2026-03-25	2.130	2.150	2.090	2.130	2.097	331,500
2026-03-24	2.230	2.240	2.100	2.130	2.097	3,429,200
2026-03-20	2.230	2.230	2.230	2.230	2.196	0
2026-03-19	2.230	2.260	2.200	2.230	2.196	6,935,000
2026-03-18	2.190	2.250	2.170	2.220	2.186	1,614,700
2026-03-17	2.140	2.190	1.940	2.180	2.147	2,091,700
2026-03-16	2.160	2.190	2.100	2.120	2.088	2,116,600
2026-03-13	2.120	2.220	2.100	2.140	2.107	1,804,300
2026-03-12	2.090	2.150	1.980	2.100	2.068	3,782,100
2026-03-11	2.030	2.200	2.020	2.070	2.038	3,172,800
2026-03-10	2.220	2.230	1.960	2.020	1.989	3,139,300
2026-03-09	2.240	2.240	2.050	2.150	2.117	3,436,100
2026-03-06	2.240	2.260	2.190	2.250	2.216	1,416,800
2026-03-05	2.250	2.260	2.160	2.250	2.216	948,900
2026-03-04	2.300	2.330	2.130	2.250	2.216	1,533,000
2026-03-03	2.260	2.260	2.170	2.240	2.206	822,800
2026-03-02	2.310	2.350	2.150	2.240	2.206	1,229,200
2026-02-27	2.380	2.400	2.320	2.330	2.294	676,300
2026-02-26	2.400	2.400	2.320	2.380	2.344	829,100
2026-02-25	2.350	2.400	2.350	2.380	2.344	736,100
2026-02-24	2.330	2.360	2.300	2.340	2.304	1,271,700
2026-02-23	2.280	2.310	2.250	2.310	2.275	975,000
2026-02-20	2.290	2.310	2.250	2.270	2.235	881,400
2026-02-19	2.310	2.350	2.270	2.280	2.245	518,500
2026-02-16	2.330	2.360	2.270	2.310	2.275	918,000
2026-02-13	2.260	2.300	2.250	2.300	2.265	1,337,400
2026-02-12	2.290	2.360	2.230	2.280	2.245	1,051,600
2026-02-11	2.260	2.290	2.210	2.290	2.255	974,100
2026-02-10	2.250	2.250	2.200	2.230	2.196	846,700
2026-02-09	2.230	2.280	2.200	2.230	2.196	907,600
2026-02-06	2.210	2.320	2.190	2.200	2.166	1,011,000
2026-02-05	2.280	2.300	2.190	2.200	2.166	898,200

← NewerPage 3 of 5 · 256 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.