HI Mobility Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.330	2.350	2.270	2.280	2.245	868,000
2026-02-03	2.350	2.350	2.270	2.320	2.285	2,886,300
2026-01-30	2.320	2.350	2.290	2.300	2.265	684,300
2026-01-29	2.370	2.430	2.270	2.320	2.285	695,400
2026-01-28	2.450	2.480	2.350	2.370	2.334	4,201,300
2026-01-27	2.540	2.580	2.440	2.470	2.432	687,100
2026-01-26	2.550	2.600	2.470	2.540	2.501	899,000
2026-01-23	2.610	2.630	2.520	2.570	2.531	473,100
2026-01-22	2.580	2.620	2.520	2.580	2.541	392,900
2026-01-21	2.640	2.650	2.580	2.600	2.560	309,300
2026-01-20	2.700	2.700	2.600	2.650	2.610	190,700
2026-01-19	2.700	2.700	2.700	2.700	2.659	0
2026-01-16	2.700	2.700	2.630	2.700	2.659	465,600
2026-01-15	2.760	2.770	2.680	2.700	2.659	284,000
2026-01-14	2.650	2.770	2.630	2.760	2.718	1,816,800
2026-01-13	2.700	2.700	2.650	2.650	2.610	193,600
2026-01-12	2.620	2.710	2.600	2.710	2.669	522,900
2026-01-09	2.650	2.650	2.600	2.620	2.580	2,884,200
2026-01-08	2.680	2.680	2.620	2.650	2.610	387,600
2026-01-07	2.680	2.680	2.660	2.670	2.629	277,800
2026-01-06	2.750	2.750	2.660	2.680	2.639	697,100
2026-01-05	2.740	2.770	2.720	2.730	2.688	154,800
2026-01-02	2.740	2.800	2.720	2.740	2.698	293,200
2026-01-01	2.750	2.750	2.750	2.750	2.698	0
2025-12-31	2.740	2.750	2.690	2.750	2.698	453,200
2025-12-30	2.700	2.730	2.690	2.700	2.649	96,600
2025-12-29	2.720	2.740	2.690	2.700	2.649	74,200
2025-12-26	2.660	2.740	2.660	2.700	2.649	261,500
2025-12-25	2.660	2.660	2.660	2.660	2.610	0
2025-12-24	2.650	2.700	2.650	2.660	2.610	208,300
2025-12-23	2.630	2.680	2.580	2.650	2.600	3,405,800
2025-12-22	2.570	2.630	2.550	2.610	2.561	54,300
2025-12-19	2.580	2.600	2.540	2.560	2.512	64,700
2025-12-18	2.530	2.600	2.520	2.550	2.502	416,600
2025-12-17	2.470	2.520	2.430	2.520	2.473	428,700
2025-12-16	2.380	2.470	2.360	2.460	2.414	408,000
2025-12-15	2.400	2.450	2.310	2.380	2.335	1,012,900
2025-12-12	2.380	2.420	2.360	2.400	2.355	460,000
2025-12-11	2.400	2.420	2.360	2.370	2.325	4,702,100
2025-12-10	2.380	2.400	2.360	2.400	2.355	328,300
2025-12-09	2.400	2.400	2.330	2.380	2.335	1,182,800
2025-12-08	2.440	2.440	2.380	2.400	2.355	810,100
2025-12-05	2.440	2.450	2.420	2.440	2.394	592,500
2025-12-04	2.470	2.480	2.430	2.440	2.394	1,220,100
2025-12-03	2.500	2.500	2.430	2.470	2.423	1,428,500
2025-12-02	2.540	2.690	2.460	2.500	2.453	940,200
2025-12-01	2.580	2.600	2.560	2.580	2.531	229,900
2025-11-28	2.600	2.610	2.510	2.580	2.531	833,100
2025-11-27	2.720	2.720	2.590	2.600	2.551	696,000
2025-11-26	2.610	2.710	2.590	2.700	2.649	858,900
2025-11-25	2.550	2.620	2.550	2.610	2.561	686,700
2025-11-24	2.520	2.570	2.510	2.550	2.502	894,100
2025-11-21	2.500	2.510	2.460	2.500	2.453	2,978,600
2025-11-20	2.570	2.610	2.510	2.510	2.463	1,663,100
2025-11-19	2.650	2.650	2.480	2.570	2.522	1,612,500
2025-11-18	2.500	2.630	2.480	2.630	2.580	2,287,600
2025-11-17	2.480	2.530	2.400	2.500	2.453	1,453,000
2025-11-14	2.400	2.440	2.350	2.400	2.355	1,130,800
2025-11-13	2.390	2.430	2.380	2.400	2.355	1,190,000
2025-11-12	2.370	2.410	2.320	2.400	2.355	2,087,100

← NewerPage 4 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.