HI Mobility Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	2.800	2.810	2.600	2.680	2.629	2,544,800
2025-10-16	2.760	2.800	2.740	2.780	2.728	2,615,300
2025-10-15	2.850	2.870	2.720	2.740	2.688	3,506,800
2025-10-14	2.770	2.880	2.760	2.850	2.796	3,546,100
2025-10-13	2.770	2.790	2.720	2.770	2.718	2,213,800
2025-10-10	2.720	2.800	2.710	2.780	2.718	3,858,000
2025-10-09	2.720	2.760	2.590	2.720	2.659	3,224,800
2025-10-08	2.410	2.720	2.410	2.720	2.659	3,373,800
2025-10-07	2.430	2.440	2.370	2.400	2.346	1,456,300
2025-10-06	2.460	2.500	2.400	2.430	2.376	1,960,100
2025-10-03	2.460	2.480	2.430	2.460	2.405	3,709,100
2025-10-02	2.450	2.500	2.430	2.460	2.405	4,905,100
2025-10-01	2.460	2.480	2.390	2.450	2.395	3,756,400
2025-09-30	2.540	2.550	2.380	2.450	2.395	4,430,000
2025-09-29	2.410	2.620	2.410	2.530	2.473	3,899,700
2025-09-26	2.380	2.420	2.360	2.400	2.346	2,933,700
2025-09-25	2.450	2.460	2.350	2.390	2.337	4,374,700
2025-09-24	2.470	2.490	2.410	2.440	2.385	2,314,700
2025-09-23	2.430	2.510	2.420	2.460	2.405	2,544,100
2025-09-22	2.470	2.540	2.340	2.430	2.376	3,729,200
2025-09-19	2.370	2.480	2.330	2.450	2.395	2,843,000
2025-09-18	2.370	2.400	2.350	2.360	2.307	1,725,400
2025-09-17	2.340	2.380	2.340	2.370	2.317	2,976,300
2025-09-16	2.360	2.360	2.360	2.360	2.307	0
2025-09-15	2.360	2.360	2.360	2.360	2.307	0
2025-09-12	2.370	2.390	2.340	2.360	2.307	2,753,000
2025-09-11	2.350	2.420	2.340	2.370	2.317	2,111,700
2025-09-10	2.230	2.350	2.160	2.350	2.297	3,751,400
2025-09-09	2.230	2.250	2.180	2.230	2.180	1,648,700
2025-09-08	2.260	2.260	2.210	2.230	2.180	2,060,700
2025-09-05	2.260	2.260	2.260	2.260	2.209	0
2025-09-04	2.250	2.280	2.240	2.260	2.209	1,611,500
2025-09-03	2.280	2.290	2.230	2.240	2.190	1,307,900
2025-09-02	2.270	2.290	2.220	2.270	2.219	2,223,800
2025-09-01	2.290	2.290	2.290	2.290	2.239	0
2025-08-29	2.280	2.290	2.230	2.290	2.239	1,410,700
2025-08-28	2.290	2.330	2.230	2.270	2.219	1,853,800
2025-08-27	2.280	2.340	2.270	2.290	2.239	1,682,400
2025-08-26	2.250	2.330	2.230	2.290	2.239	1,531,600
2025-08-25	2.290	2.320	2.220	2.250	2.200	2,858,300
2025-08-22	2.280	2.330	2.200	2.290	2.239	2,664,200
2025-08-21	2.280	2.320	2.230	2.280	2.229	754,700
2025-08-20	2.310	2.350	2.250	2.280	2.229	1,252,000
2025-08-19	2.300	2.380	2.260	2.300	2.249	1,856,100

← NewerPage 5 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.