HI Mobility Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	2.300	2.320	2.230	2.300	2.249	1,172,300
2025-08-15	2.280	2.300	2.220	2.300	2.249	1,087,000
2025-08-14	2.280	2.350	2.210	2.280	2.229	1,690,800
2025-08-13	2.160	2.290	2.130	2.280	2.229	3,268,000
2025-08-12	2.150	2.180	2.120	2.150	2.102	1,402,100
2025-08-11	2.090	2.150	2.080	2.150	2.102	1,884,500
2025-08-08	2.120	2.130	2.060	2.090	2.043	1,587,900
2025-08-07	2.060	2.150	2.020	2.120	2.073	3,339,300
2025-08-06	2.090	2.140	2.050	2.060	2.014	2,039,000
2025-08-05	2.070	2.110	2.060	2.110	2.063	1,911,400
2025-08-04	2.010	2.080	1.980	2.070	2.024	1,963,200
2025-08-01	1.950	2.150	1.860	2.010	1.965	4,690,100
2025-07-31	1.960	2.000	1.940	1.950	1.906	2,018,400
2025-07-30	1.900	2.000	1.860	1.960	1.916	2,155,900
2025-07-29	1.820	1.900	1.820	1.900	1.858	935,600
2025-07-28	1.830	1.900	1.810	1.870	1.828	1,285,400
2025-07-25	1.830	1.880	1.830	1.830	1.789	656,700
2025-07-24	1.820	1.830	1.780	1.830	1.789	838,000
2025-07-23	1.820	1.850	1.740	1.790	1.750	3,536,800
2025-07-22	1.730	1.830	1.730	1.820	1.779	2,843,600
2025-07-21	1.690	1.740	1.690	1.730	1.691	1,090,200
2025-07-18	1.610	1.700	1.610	1.690	1.652	2,443,200
2025-07-17	1.580	1.620	1.560	1.610	1.574	2,215,600
2025-07-16	1.570	1.580	1.550	1.560	1.525	762,900
2025-07-15	1.560	1.590	1.560	1.580	1.545	687,900
2025-07-14	1.580	1.600	1.550	1.560	1.525	1,627,900
2025-07-11	1.610	1.640	1.560	1.580	1.545	2,088,700
2025-07-10	1.600	1.610	1.560	1.590	1.554	1,208,000
2025-07-09	1.590	1.620	1.560	1.580	1.535	1,291,500
2025-07-08	1.580	1.590	1.550	1.570	1.525	3,200,700
2025-07-07	1.530	1.600	1.530	1.580	1.535	1,194,300
2025-07-04	1.580	1.610	1.510	1.530	1.486	2,510,700
2025-07-03	1.570	1.610	1.530	1.570	1.525	2,596,100
2025-07-02	1.620	1.630	1.560	1.590	1.545	3,454,000
2025-07-01	1.600	1.630	1.550	1.600	1.554	4,133,700
2025-06-30	1.510	1.610	1.510	1.600	1.554	4,600,900
2025-06-26	1.470	1.520	1.450	1.510	1.467	6,078,500
2025-06-25	1.450	1.480	1.450	1.480	1.438	1,113,100
2025-06-24	1.420	1.470	1.420	1.450	1.409	1,369,200
2025-06-23	1.430	1.450	1.390	1.390	1.350	1,174,400
2025-06-20	1.440	1.450	1.430	1.440	1.399	565,300
2025-06-19	1.420	1.460	1.420	1.440	1.399	2,388,600
2025-06-18	1.360	1.450	1.340	1.420	1.379	2,301,300
2025-06-17	1.380	1.390	1.350	1.360	1.321	1,251,300
2025-06-16	1.370	1.380	1.350	1.380	1.341	1,667,000
2025-06-13	1.350	1.370	1.320	1.370	1.331	2,534,600
2025-06-12	1.320	1.350	1.310	1.350	1.311	393,300
2025-06-11	1.330	1.330	1.290	1.330	1.292	224,800
2025-06-10	1.310	1.330	1.300	1.330	1.292	228,200
2025-06-09	1.300	1.320	1.290	1.310	1.273	145,000
2025-06-06	1.300	1.300	1.260	1.300	1.263	88,800
2025-06-05	1.280	1.300	1.270	1.300	1.263	236,000
2025-06-04	1.260	1.280	1.240	1.280	1.243	359,600
2025-06-03	1.240	1.280	1.240	1.270	1.234	55,700
2025-05-30	1.260	1.280	1.250	1.260	1.224	156,700
2025-05-29	1.270	1.280	1.250	1.280	1.243	66,900
2025-05-28	1.270	1.270	1.250	1.270	1.234	97,100
2025-05-27	1.270	1.270	1.240	1.270	1.234	231,800
2025-05-26	1.260	1.270	1.230	1.270	1.234	660,100
2025-05-23	1.250	1.260	1.250	1.260	1.224	208,200

← NewerPage 6 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.