HI Mobility Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 2.370 | 2.410 | 2.320 | 2.400 | 2.355 | 2,087,100 |
| 2025-11-11 | 2.350 | 2.450 | 2.310 | 2.360 | 2.316 | 1,561,900 |
| 2025-11-10 | 2.300 | 2.370 | 2.220 | 2.350 | 2.306 | 2,955,800 |
| 2025-11-07 | 2.390 | 2.410 | 2.310 | 2.310 | 2.266 | 751,200 |
| 2025-11-06 | 2.440 | 2.440 | 2.350 | 2.380 | 2.335 | 1,373,400 |
| 2025-11-05 | 2.400 | 2.430 | 2.360 | 2.390 | 2.345 | 1,206,800 |
| 2025-11-04 | 2.400 | 2.460 | 2.390 | 2.410 | 2.365 | 629,200 |
| 2025-11-03 | 2.440 | 2.480 | 2.380 | 2.450 | 2.404 | 1,607,200 |
| 2025-10-31 | 2.500 | 2.510 | 2.410 | 2.490 | 2.443 | 955,600 |
| 2025-10-30 | 2.480 | 2.490 | 2.440 | 2.490 | 2.443 | 1,164,100 |
| 2025-10-29 | 2.450 | 2.480 | 2.410 | 2.480 | 2.433 | 2,077,700 |
| 2025-10-28 | 2.430 | 2.490 | 2.320 | 2.450 | 2.404 | 2,847,400 |
| 2025-10-27 | 2.520 | 2.540 | 2.350 | 2.380 | 2.335 | 5,044,300 |
| 2025-10-24 | 2.510 | 2.540 | 2.460 | 2.520 | 2.473 | 2,863,400 |
| 2025-10-23 | 2.500 | 2.600 | 2.450 | 2.510 | 2.463 | 4,114,400 |
| 2025-10-22 | 2.660 | 2.660 | 2.500 | 2.500 | 2.453 | 2,612,300 |
| 2025-10-21 | 2.700 | 2.760 | 2.470 | 2.660 | 2.610 | 3,870,600 |
← NewerPage 5 of 5 · 257 trading days
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.