HI Mobility Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.290 | 1.290 | 1.250 | 1.280 | 1.243 | 91,400 |
| 2025-05-21 | 1.240 | 1.300 | 1.240 | 1.290 | 1.253 | 1,338,900 |
| 2025-05-20 | 1.260 | 1.260 | 1.240 | 1.260 | 1.224 | 385,000 |
| 2025-05-19 | 1.280 | 1.290 | 1.250 | 1.260 | 1.224 | 486,700 |
| 2025-05-16 | 1.290 | 1.320 | 1.260 | 1.280 | 1.243 | 1,389,200 |
| 2025-05-15 | 1.300 | 1.310 | 1.280 | 1.280 | 1.243 | 397,300 |
| 2025-05-14 | 1.300 | 1.340 | 1.290 | 1.300 | 1.263 | 1,708,500 |
| 2025-05-13 | 1.280 | 1.340 | 1.280 | 1.290 | 1.253 | 1,098,300 |
| 2025-05-09 | 1.270 | 1.290 | 1.270 | 1.280 | 1.243 | 820,700 |
| 2025-05-08 | 1.290 | 1.320 | 1.270 | 1.270 | 1.234 | 673,500 |
| 2025-05-07 | 1.280 | 1.300 | 1.260 | 1.290 | 1.253 | 646,300 |
| 2025-05-06 | 1.280 | 1.290 | 1.270 | 1.270 | 1.234 | 559,800 |
| 2025-05-05 | 1.300 | 1.300 | 1.280 | 1.290 | 1.253 | 484,500 |
| 2025-05-02 | 1.300 | 1.310 | 1.280 | 1.300 | 1.263 | 731,600 |
| 2025-04-30 | 1.310 | 1.320 | 1.290 | 1.300 | 1.263 | 461,800 |
| 2025-04-29 | 1.320 | 1.330 | 1.310 | 1.310 | 1.273 | 398,200 |
| 2025-04-28 | 1.330 | 1.330 | 1.310 | 1.320 | 1.282 | 273,300 |
| 2025-04-25 | 1.330 | 1.330 | 1.310 | 1.330 | 1.292 | 145,600 |
| 2025-04-24 | 1.330 | 1.340 | 1.310 | 1.310 | 1.273 | 714,300 |
| 2025-04-23 | 1.330 | 1.340 | 1.320 | 1.330 | 1.292 | 302,400 |
| 2025-04-22 | 1.310 | 1.340 | 1.310 | 1.340 | 1.302 | 560,100 |
| 2025-04-21 | 1.340 | 1.340 | 1.310 | 1.330 | 1.292 | 482,800 |
| 2025-04-18 | 1.350 | 1.360 | 1.330 | 1.340 | 1.302 | 1,003,800 |
| 2025-04-17 | 1.340 | 1.370 | 1.340 | 1.360 | 1.321 | 607,500 |
| 2025-04-16 | 1.340 | 1.370 | 1.340 | 1.360 | 1.321 | 863,400 |
| 2025-04-15 | 1.370 | 1.380 | 1.360 | 1.360 | 1.321 | 817,800 |
| 2025-04-14 | 1.390 | 1.390 | 1.370 | 1.390 | 1.350 | 854,100 |
| 2025-04-11 | 1.370 | 1.390 | 1.340 | 1.390 | 1.350 | 2,652,700 |
| 2025-04-10 | 1.310 | 1.440 | 1.310 | 1.390 | 1.350 | 3,073,200 |
| 2025-04-09 | 1.290 | 1.300 | 1.220 | 1.290 | 1.253 | 3,308,400 |
| 2025-04-08 | 1.300 | 1.330 | 1.260 | 1.290 | 1.253 | 2,625,600 |
| 2025-04-07 | 1.320 | 1.350 | 1.210 | 1.290 | 1.253 | 6,466,000 |
| 2025-04-04 | 1.370 | 1.420 | 1.330 | 1.400 | 1.360 | 2,536,600 |
| 2025-04-03 | 1.320 | 1.420 | 1.320 | 1.390 | 1.350 | 3,607,600 |
| 2025-04-02 | 1.280 | 1.350 | 1.270 | 1.340 | 1.302 | 5,504,700 |
| 2025-03-28 | 1.270 | 1.330 | 1.200 | 1.330 | 1.292 | 40,183,000 |
← NewerPage 7 of 7 · 396 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.