HI Mobility Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	2.52	2.54	2.35	2.38	2.38	-5.56%	5,044,300
Oct 24, 2025	2.51	2.54	2.46	2.52	2.52	0.40%	2,863,400
Oct 23, 2025	2.50	2.60	2.45	2.51	2.51	0.40%	4,114,400
Oct 22, 2025	2.66	2.66	2.50	2.50	2.50	-6.02%	2,612,300
Oct 21, 2025	2.70	2.76	2.47	2.66	2.66	-0.75%	3,870,600
Oct 17, 2025	2.80	2.81	2.60	2.68	2.68	-3.60%	2,544,800
Oct 16, 2025	2.76	2.80	2.74	2.78	2.78	1.46%	2,615,300
Oct 15, 2025	2.85	2.87	2.72	2.74	2.74	-3.86%	3,506,800
Oct 14, 2025	2.77	2.88	2.76	2.85	2.85	2.89%	3,546,100
Oct 13, 2025	2.77	2.79	2.72	2.77	2.77	-0.36%	2,213,800
Oct 10, 2025	2.72	2.80	2.71	2.78	2.77	2.21%	3,858,000
Oct 9, 2025	2.72	2.76	2.59	2.72	2.71	-	3,224,800
Oct 8, 2025	2.41	2.72	2.41	2.72	2.71	13.33%	3,373,800
Oct 7, 2025	2.43	2.44	2.37	2.40	2.39	-1.23%	1,456,300
Oct 6, 2025	2.46	2.50	2.40	2.43	2.42	-1.22%	1,960,100
Oct 3, 2025	2.46	2.48	2.43	2.46	2.45	-	3,709,100
Oct 2, 2025	2.45	2.50	2.43	2.46	2.45	0.41%	4,905,100
Oct 1, 2025	2.46	2.48	2.39	2.45	2.44	-	3,756,400
Sep 30, 2025	2.54	2.55	2.38	2.45	2.44	-3.16%	4,430,000
Sep 29, 2025	2.41	2.62	2.41	2.53	2.52	5.42%	3,899,700
Sep 26, 2025	2.38	2.42	2.36	2.40	2.39	0.42%	2,933,700
Sep 25, 2025	2.45	2.46	2.35	2.39	2.38	-2.05%	4,374,700
Sep 24, 2025	2.47	2.49	2.41	2.44	2.43	-0.81%	2,314,700
Sep 23, 2025	2.43	2.51	2.42	2.46	2.45	1.23%	2,544,100
Sep 22, 2025	2.47	2.54	2.34	2.43	2.42	-0.82%	3,729,200
Sep 19, 2025	2.37	2.48	2.33	2.45	2.44	3.81%	2,843,000
Sep 18, 2025	2.37	2.40	2.35	2.36	2.35	-0.42%	1,725,400
Sep 17, 2025	2.34	2.38	2.34	2.37	2.36	0.42%	2,976,300
Sep 12, 2025	2.37	2.39	2.34	2.36	2.35	-0.42%	2,753,000
Sep 11, 2025	2.35	2.42	2.34	2.37	2.36	0.85%	2,111,700
Sep 10, 2025	2.23	2.35	2.16	2.35	2.34	5.38%	3,751,400
Sep 9, 2025	2.23	2.25	2.18	2.23	2.22	-	1,648,700
Sep 8, 2025	2.26	2.26	2.21	2.23	2.22	-1.33%	2,060,700
Sep 4, 2025	2.25	2.28	2.24	2.26	2.25	0.89%	1,611,500
Sep 3, 2025	2.28	2.29	2.23	2.24	2.23	-1.32%	1,307,900
Sep 2, 2025	2.27	2.29	2.22	2.27	2.26	-0.87%	2,223,800
Aug 29, 2025	2.28	2.29	2.23	2.29	2.28	0.88%	1,410,700
Aug 28, 2025	2.29	2.33	2.23	2.27	2.26	-0.87%	1,853,800
Aug 27, 2025	2.28	2.34	2.27	2.29	2.28	-	1,682,400
Aug 26, 2025	2.25	2.33	2.23	2.29	2.28	1.78%	1,531,600
Aug 25, 2025	2.29	2.32	2.22	2.25	2.24	-1.75%	2,858,300
Aug 22, 2025	2.28	2.33	2.20	2.29	2.28	0.44%	2,664,200
Aug 21, 2025	2.28	2.32	2.23	2.28	2.27	-	754,700
Aug 20, 2025	2.31	2.35	2.25	2.28	2.27	-0.87%	1,252,000
Aug 19, 2025	2.30	2.38	2.26	2.30	2.29	-	1,856,100
Aug 18, 2025	2.30	2.32	2.23	2.30	2.29	-	1,172,300
Aug 15, 2025	2.28	2.30	2.22	2.30	2.29	0.88%	1,087,000
Aug 14, 2025	2.28	2.35	2.21	2.28	2.27	-	1,690,800
Aug 13, 2025	2.16	2.29	2.13	2.28	2.27	6.05%	3,268,000
Aug 12, 2025	2.15	2.18	2.12	2.15	2.14	-	1,402,100