HI Mobility Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.700	1.730	1.690	1.730	1.730	405,000
2026-10-16	1.700	1.750	1.680	1.700	1.700	619,700
2026-10-15	1.700	1.710	1.690	1.700	1.700	858,500
2026-10-14	1.690	1.700	1.680	1.700	1.700	307,600
2026-10-13	1.770	1.780	1.690	1.700	1.690	1,288,100
2026-10-12	1.770	1.780	1.760	1.770	1.760	170,700
2026-10-09	1.810	1.840	1.760	1.770	1.760	532,900
2026-10-08	1.800	1.800	1.760	1.800	1.789	1,292,300
2026-10-07	1.820	1.850	1.760	1.790	1.780	1,420,100
2026-10-06	1.800	1.870	1.800	1.820	1.809	1,201,200
2026-10-05	1.780	1.820	1.780	1.800	1.789	198,100
2026-10-02	1.830	1.840	1.780	1.780	1.770	278,000
2026-10-01	1.850	1.850	1.820	1.830	1.819	261,700
2026-09-30	1.860	1.860	1.800	1.850	1.839	1,675,400
2026-09-29	1.840	1.860	1.840	1.860	1.849	324,800
2026-09-28	1.840	1.840	1.800	1.840	1.829	144,800
2026-09-25	1.850	1.860	1.830	1.840	1.829	716,400
2026-09-24	1.860	1.860	1.830	1.850	1.839	1,876,100
2026-09-23	1.840	1.850	1.830	1.850	1.839	1,745,500
2026-09-22	1.880	1.880	1.820	1.840	1.829	1,123,400
2026-09-21	1.890	1.890	1.870	1.880	1.869	1,219,700
2026-09-18	1.860	1.890	1.830	1.890	1.879	223,200
2026-09-17	1.820	1.860	1.760	1.860	1.849	1,802,100
2026-09-16	1.830	1.830	1.830	1.830	1.819	0
2026-09-15	1.730	1.830	1.730	1.830	1.819	1,772,700
2026-09-14	1.750	1.770	1.720	1.730	1.720	584,700
2026-09-11	1.780	1.790	1.730	1.750	1.740	547,600
2026-09-10	1.760	1.780	1.760	1.780	1.770	906,900
2026-09-09	1.770	1.770	1.740	1.760	1.750	1,147,300
2026-09-08	1.770	1.790	1.760	1.770	1.760	760,000
2026-09-07	1.770	1.790	1.750	1.770	1.760	574,300
2026-09-04	1.770	1.820	1.760	1.770	1.760	637,100
2026-09-03	1.780	1.810	1.760	1.770	1.760	1,051,600
2026-09-02	1.780	1.800	1.770	1.780	1.770	549,900
2026-09-01	1.800	1.840	1.770	1.780	1.770	351,400
2026-08-31	1.800	1.800	1.800	1.800	1.789	0
2026-08-28	1.780	1.820	1.760	1.800	1.789	873,600
2026-08-27	1.790	1.790	1.770	1.780	1.770	869,400
2026-08-26	1.790	1.800	1.770	1.800	1.789	552,100
2026-08-25	1.790	1.790	1.790	1.790	1.780	0
2026-08-24	1.770	1.790	1.750	1.790	1.780	453,000
2026-08-21	1.770	1.780	1.740	1.770	1.760	749,500
2026-08-20	1.780	1.790	1.760	1.770	1.760	425,800
2026-08-19	1.770	1.780	1.760	1.780	1.770	803,800
2026-08-18	1.820	1.840	1.750	1.770	1.760	609,300
2026-08-17	1.820	1.860	1.800	1.820	1.809	510,000
2026-08-14	1.860	1.860	1.810	1.820	1.809	349,700
2026-08-13	1.860	1.870	1.810	1.860	1.849	514,000
2026-08-12	1.880	1.890	1.850	1.860	1.849	384,000
2026-08-11	1.930	1.930	1.870	1.880	1.869	548,300
2026-08-10	1.950	1.950	1.870	1.940	1.929	430,300
2026-08-07	1.910	1.940	1.840	1.940	1.929	477,400
2026-08-06	1.980	2.000	1.870	1.910	1.899	659,900
2026-08-05	1.980	2.000	1.960	1.980	1.968	254,000
2026-08-04	1.970	1.980	1.950	1.980	1.968	38,600
2026-08-03	2.000	2.010	1.970	1.970	1.958	276,500
2026-07-31	2.010	2.020	1.980	2.000	1.988	515,400
2026-07-30	2.000	2.010	1.970	2.000	1.988	103,700
2026-07-29	1.990	2.020	1.970	1.990	1.978	316,600
2026-07-28	2.020	2.020	1.990	1.990	1.978	234,300

Page 1 of 3 · 131 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.