HI Mobility Berhad historical data

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

← NewerPage 3 of 3 · 131 trading days

Stock splits

No stock splits on record.

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