HI Mobility Berhad (KLSE:HI)
Malaysia · Delayed Price · Currency is MYR 2.290
0.00 (0.00%)
At close: Aug 27, 2025
HI Mobility Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 2.25 | 2.33 | 2.23 | 2.29 | 2.29 | 1.78% | 1,531,600 |
| Aug 25, 2025 | 2.29 | 2.32 | 2.22 | 2.25 | 2.25 | -1.75% | 2,858,300 |
| Aug 22, 2025 | 2.28 | 2.33 | 2.20 | 2.29 | 2.29 | 0.44% | 2,664,200 |
| Aug 21, 2025 | 2.28 | 2.32 | 2.23 | 2.28 | 2.28 | - | 754,700 |
| Aug 20, 2025 | 2.31 | 2.35 | 2.25 | 2.28 | 2.28 | -0.87% | 1,252,000 |
| Aug 19, 2025 | 2.30 | 2.38 | 2.26 | 2.30 | 2.30 | - | 1,856,100 |
| Aug 18, 2025 | 2.30 | 2.32 | 2.23 | 2.30 | 2.30 | - | 1,172,300 |
| Aug 15, 2025 | 2.28 | 2.30 | 2.22 | 2.30 | 2.30 | 0.88% | 1,087,000 |
| Aug 14, 2025 | 2.28 | 2.35 | 2.21 | 2.28 | 2.28 | - | 1,690,800 |
| Aug 13, 2025 | 2.16 | 2.29 | 2.13 | 2.28 | 2.28 | 6.05% | 3,268,000 |
| Aug 12, 2025 | 2.15 | 2.18 | 2.12 | 2.15 | 2.15 | - | 1,402,100 |
| Aug 11, 2025 | 2.09 | 2.15 | 2.08 | 2.15 | 2.15 | 2.87% | 1,884,500 |
| Aug 8, 2025 | 2.12 | 2.13 | 2.06 | 2.09 | 2.09 | -1.42% | 1,587,900 |
| Aug 7, 2025 | 2.06 | 2.15 | 2.02 | 2.12 | 2.12 | 2.91% | 3,339,300 |
| Aug 6, 2025 | 2.09 | 2.14 | 2.05 | 2.06 | 2.06 | -2.37% | 2,039,000 |
| Aug 5, 2025 | 2.07 | 2.11 | 2.06 | 2.11 | 2.11 | 1.93% | 1,911,400 |
| Aug 4, 2025 | 2.01 | 2.08 | 1.98 | 2.07 | 2.07 | 2.99% | 1,963,200 |
| Aug 1, 2025 | 1.95 | 2.15 | 1.86 | 2.01 | 2.01 | 3.08% | 4,690,100 |
| Jul 31, 2025 | 1.96 | 2.00 | 1.94 | 1.95 | 1.95 | -0.51% | 2,018,400 |
| Jul 30, 2025 | 1.90 | 2.00 | 1.86 | 1.96 | 1.96 | 3.16% | 2,155,900 |
| Jul 29, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 1.60% | 935,600 |
| Jul 28, 2025 | 1.83 | 1.90 | 1.81 | 1.87 | 1.87 | 2.19% | 1,285,400 |
| Jul 25, 2025 | 1.83 | 1.88 | 1.83 | 1.83 | 1.83 | - | 656,700 |
| Jul 24, 2025 | 1.82 | 1.83 | 1.78 | 1.83 | 1.83 | 2.23% | 838,000 |
| Jul 23, 2025 | 1.82 | 1.85 | 1.74 | 1.79 | 1.79 | -1.65% | 3,536,800 |
| Jul 22, 2025 | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | 5.20% | 2,843,600 |
| Jul 21, 2025 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | 2.37% | 1,090,200 |
| Jul 18, 2025 | 1.61 | 1.70 | 1.61 | 1.69 | 1.69 | 4.97% | 2,443,200 |
| Jul 17, 2025 | 1.58 | 1.62 | 1.56 | 1.61 | 1.61 | 3.21% | 2,215,600 |
| Jul 16, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 762,900 |
| Jul 15, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 687,900 |
| Jul 14, 2025 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 1,627,900 |
| Jul 11, 2025 | 1.61 | 1.64 | 1.56 | 1.58 | 1.58 | -0.63% | 2,088,700 |
| Jul 10, 2025 | 1.60 | 1.61 | 1.56 | 1.59 | 1.59 | 0.63% | 1,208,000 |
| Jul 9, 2025 | 1.59 | 1.62 | 1.56 | 1.58 | 1.57 | 0.64% | 1,291,500 |
| Jul 8, 2025 | 1.58 | 1.59 | 1.55 | 1.57 | 1.56 | -0.63% | 3,200,700 |
| Jul 7, 2025 | 1.53 | 1.60 | 1.53 | 1.58 | 1.57 | 3.27% | 1,194,300 |
| Jul 4, 2025 | 1.58 | 1.61 | 1.51 | 1.53 | 1.52 | -2.55% | 2,510,700 |
| Jul 3, 2025 | 1.57 | 1.61 | 1.53 | 1.57 | 1.56 | -1.26% | 2,596,100 |
| Jul 2, 2025 | 1.62 | 1.63 | 1.56 | 1.59 | 1.58 | -0.63% | 3,454,000 |
| Jul 1, 2025 | 1.60 | 1.63 | 1.55 | 1.60 | 1.59 | - | 4,133,700 |
| Jun 30, 2025 | 1.51 | 1.61 | 1.51 | 1.60 | 1.59 | 5.96% | 4,600,900 |
| Jun 26, 2025 | 1.47 | 1.52 | 1.45 | 1.51 | 1.50 | 2.03% | 6,078,500 |
| Jun 25, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.47 | 2.07% | 1,113,100 |
| Jun 24, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.44 | 4.32% | 1,369,200 |
| Jun 23, 2025 | 1.43 | 1.45 | 1.39 | 1.39 | 1.38 | -3.47% | 1,174,400 |
| Jun 20, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.43 | - | 565,300 |
| Jun 19, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.43 | 1.41% | 2,388,600 |
| Jun 18, 2025 | 1.36 | 1.45 | 1.34 | 1.42 | 1.41 | 4.41% | 2,301,300 |
| Jun 17, 2025 | 1.38 | 1.39 | 1.35 | 1.36 | 1.35 | -1.45% | 1,251,300 |