HI Mobility Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.38	2.40	2.32	2.33	2.33	-2.10%	676,300
Feb 26, 2026	2.40	2.40	2.32	2.38	2.38	-	829,100
Feb 25, 2026	2.35	2.40	2.35	2.38	2.38	1.71%	736,100
Feb 24, 2026	2.33	2.36	2.30	2.34	2.34	1.30%	1,271,700
Feb 23, 2026	2.28	2.31	2.25	2.31	2.31	1.76%	975,000
Feb 20, 2026	2.29	2.31	2.25	2.27	2.27	-0.44%	881,400
Feb 19, 2026	2.31	2.35	2.27	2.28	2.28	-1.30%	518,500
Feb 16, 2026	2.33	2.36	2.27	2.31	2.31	0.43%	918,000
Feb 13, 2026	2.26	2.30	2.25	2.30	2.30	0.88%	1,337,400
Feb 12, 2026	2.29	2.36	2.23	2.28	2.28	-0.44%	1,051,600
Feb 11, 2026	2.26	2.29	2.21	2.29	2.29	2.69%	974,100
Feb 10, 2026	2.25	2.25	2.20	2.23	2.23	-	846,700
Feb 9, 2026	2.23	2.28	2.20	2.23	2.23	1.36%	907,600
Feb 6, 2026	2.21	2.32	2.19	2.20	2.20	-	1,011,000
Feb 5, 2026	2.28	2.30	2.19	2.20	2.20	-3.51%	898,200
Feb 4, 2026	2.33	2.35	2.27	2.28	2.28	-1.72%	868,000
Feb 3, 2026	2.35	2.35	2.27	2.32	2.32	0.87%	2,886,300
Jan 30, 2026	2.32	2.35	2.29	2.30	2.30	-0.86%	684,300
Jan 29, 2026	2.37	2.43	2.27	2.32	2.32	-2.11%	695,400
Jan 28, 2026	2.45	2.48	2.35	2.37	2.37	-4.05%	4,201,300
Jan 27, 2026	2.54	2.58	2.44	2.47	2.47	-2.76%	687,100
Jan 26, 2026	2.55	2.60	2.47	2.54	2.54	-1.17%	899,000
Jan 23, 2026	2.61	2.63	2.52	2.57	2.57	-0.39%	473,100
Jan 22, 2026	2.58	2.62	2.52	2.58	2.58	-0.77%	392,900
Jan 21, 2026	2.64	2.65	2.58	2.60	2.60	-1.89%	309,300
Jan 20, 2026	2.70	2.70	2.60	2.65	2.65	-1.12%	190,700
Jan 19, 2026	2.70	2.72	2.66	2.68	2.68	-0.74%	461,200
Jan 16, 2026	2.70	2.70	2.63	2.70	2.70	-	465,600
Jan 15, 2026	2.76	2.77	2.68	2.70	2.70	-2.17%	284,000
Jan 14, 2026	2.65	2.77	2.63	2.76	2.76	4.15%	1,816,800
Jan 13, 2026	2.70	2.70	2.65	2.65	2.65	-2.21%	193,600
Jan 12, 2026	2.62	2.71	2.60	2.71	2.71	3.44%	522,900
Jan 9, 2026	2.65	2.65	2.60	2.62	2.62	-1.13%	2,884,200
Jan 8, 2026	2.68	2.68	2.62	2.65	2.65	-0.75%	387,600
Jan 7, 2026	2.68	2.68	2.66	2.67	2.67	-0.37%	277,800
Jan 6, 2026	2.75	2.75	2.66	2.68	2.68	-1.83%	697,100
Jan 5, 2026	2.74	2.77	2.72	2.73	2.73	-0.36%	154,800
Jan 2, 2026	2.74	2.80	2.72	2.74	2.74	-0.36%	293,200
Dec 31, 2025	2.74	2.75	2.69	2.75	2.74	1.85%	453,200
Dec 30, 2025	2.70	2.73	2.69	2.70	2.69	-	96,600
Dec 29, 2025	2.72	2.74	2.69	2.70	2.69	-	74,200
Dec 26, 2025	2.66	2.74	2.66	2.70	2.69	1.50%	261,500
Dec 24, 2025	2.65	2.70	2.65	2.66	2.65	0.38%	208,300
Dec 23, 2025	2.63	2.68	2.58	2.65	2.64	1.53%	3,405,800
Dec 22, 2025	2.57	2.63	2.55	2.61	2.60	1.95%	54,300
Dec 19, 2025	2.58	2.60	2.54	2.56	2.55	0.39%	64,700
Dec 18, 2025	2.53	2.60	2.52	2.55	2.54	1.19%	416,600
Dec 17, 2025	2.47	2.52	2.43	2.52	2.51	2.44%	428,700
Dec 16, 2025	2.38	2.47	2.36	2.46	2.45	3.36%	408,000
Dec 15, 2025	2.40	2.45	2.31	2.38	2.37	-0.83%	1,012,900