HI Mobility Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.05	2.09	2.02	2.07	2.07	0.98%	836,900
Apr 7, 2026	2.05	2.05	1.99	2.05	2.05	-	94,100
Apr 6, 2026	2.10	2.10	2.00	2.05	2.05	-	99,100
Apr 3, 2026	2.00	2.07	1.96	2.05	2.05	2.50%	2,303,900
Apr 2, 2026	1.90	2.05	1.88	2.00	2.00	5.26%	1,539,800
Apr 1, 2026	1.90	2.00	1.88	1.90	1.90	1.60%	1,454,400
Mar 31, 2026	1.93	1.93	1.85	1.87	1.87	-4.10%	280,200
Mar 30, 2026	1.98	1.98	1.91	1.95	1.95	-1.52%	1,049,200
Mar 27, 2026	2.05	2.06	1.97	1.98	1.98	-2.94%	1,571,600
Mar 26, 2026	2.18	2.18	2.04	2.04	2.04	-4.23%	1,276,300
Mar 25, 2026	2.13	2.15	2.09	2.13	2.13	-	331,500
Mar 24, 2026	2.23	2.24	2.10	2.13	2.13	-4.48%	3,431,400
Mar 19, 2026	2.23	2.26	2.20	2.23	2.23	0.45%	6,935,000
Mar 18, 2026	2.19	2.25	2.17	2.22	2.22	1.83%	1,614,700
Mar 17, 2026	2.14	2.19	1.94	2.18	2.18	2.83%	2,091,700
Mar 16, 2026	2.16	2.19	2.10	2.12	2.12	-0.93%	2,116,600
Mar 13, 2026	2.12	2.22	2.10	2.14	2.14	1.90%	1,804,300
Mar 12, 2026	2.09	2.15	1.98	2.10	2.10	1.45%	3,782,100
Mar 11, 2026	2.03	2.20	2.02	2.07	2.07	2.48%	3,172,800
Mar 10, 2026	2.22	2.23	1.96	2.02	2.02	-6.05%	3,139,300
Mar 9, 2026	2.24	2.24	2.05	2.15	2.15	-4.44%	3,436,100
Mar 6, 2026	2.24	2.26	2.19	2.25	2.25	-	1,419,800
Mar 5, 2026	2.25	2.26	2.16	2.25	2.25	-	948,900
Mar 4, 2026	2.30	2.33	2.13	2.25	2.25	0.45%	1,533,000
Mar 3, 2026	2.26	2.26	2.17	2.24	2.24	-	822,800
Mar 2, 2026	2.31	2.35	2.15	2.24	2.24	-3.86%	1,229,200
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