HI Mobility Berhad (KLSE:HI)
Malaysia · Delayed Price · Currency is MYR 1.800
+0.020 (1.12%)
At close: Aug 28, 2026
HI Mobility Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.78 | 1.82 | 1.76 | 1.80 | 1.80 | 1.12% | 873,600 |
| Aug 27, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -1.11% | 869,400 |
| Aug 26, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | 552,100 |
| Aug 24, 2026 | 1.77 | 1.79 | 1.75 | 1.79 | 1.79 | 1.13% | 453,000 |
| Aug 21, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | - | 749,500 |
| Aug 20, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 425,800 |
| Aug 19, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 803,800 |
| Aug 18, 2026 | 1.82 | 1.84 | 1.75 | 1.77 | 1.77 | -2.75% | 609,300 |
| Aug 17, 2026 | 1.82 | 1.86 | 1.80 | 1.82 | 1.82 | - | 510,000 |
| Aug 14, 2026 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -2.15% | 349,700 |
| Aug 13, 2026 | 1.86 | 1.87 | 1.81 | 1.86 | 1.86 | - | 514,000 |
| Aug 12, 2026 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | -1.06% | 384,000 |
| Aug 11, 2026 | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | -3.09% | 548,300 |
| Aug 10, 2026 | 1.95 | 1.95 | 1.87 | 1.94 | 1.94 | - | 430,300 |
| Aug 7, 2026 | 1.91 | 1.94 | 1.84 | 1.94 | 1.94 | 1.57% | 477,400 |
| Aug 6, 2026 | 1.98 | 2.00 | 1.87 | 1.91 | 1.91 | -3.54% | 659,900 |
| Aug 5, 2026 | 1.98 | 2.00 | 1.96 | 1.98 | 1.98 | - | 254,000 |
| Aug 4, 2026 | 1.97 | 1.98 | 1.95 | 1.98 | 1.98 | 0.51% | 38,600 |
| Aug 3, 2026 | 2.00 | 2.01 | 1.97 | 1.97 | 1.97 | -1.50% | 276,500 |
| Jul 31, 2026 | 2.01 | 2.02 | 1.98 | 2.00 | 2.00 | - | 515,400 |
| Jul 30, 2026 | 2.00 | 2.01 | 1.97 | 2.00 | 2.00 | 0.50% | 103,700 |
| Jul 29, 2026 | 1.99 | 2.02 | 1.97 | 1.99 | 1.99 | - | 316,600 |
| Jul 28, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -1.49% | 234,300 |
| Jul 27, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 187,100 |
| Jul 24, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -2.44% | 438,600 |
| Jul 23, 2026 | 2.07 | 2.07 | 2.04 | 2.05 | 2.05 | - | 129,200 |
| Jul 22, 2026 | 2.05 | 2.08 | 2.02 | 2.05 | 2.05 | - | 281,700 |
| Jul 21, 2026 | 2.06 | 2.08 | 2.03 | 2.05 | 2.05 | - | 250,600 |
| Jul 20, 2026 | 2.11 | 2.11 | 2.04 | 2.05 | 2.05 | -1.91% | 274,100 |
| Jul 17, 2026 | 2.11 | 2.11 | 2.08 | 2.09 | 2.09 | - | 234,400 |
| Jul 16, 2026 | 2.10 | 2.11 | 2.08 | 2.09 | 2.09 | -0.48% | 192,400 |
| Jul 15, 2026 | 2.12 | 2.12 | 2.07 | 2.10 | 2.10 | - | 236,700 |
| Jul 14, 2026 | 2.15 | 2.15 | 2.08 | 2.10 | 2.10 | -0.47% | 210,800 |
| Jul 13, 2026 | 2.14 | 2.14 | 2.09 | 2.12 | 2.11 | 0.95% | 278,800 |
| Jul 10, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.09 | - | 35,100 |
| Jul 9, 2026 | 2.15 | 2.15 | 2.08 | 2.10 | 2.09 | 0.48% | 223,100 |
| Jul 8, 2026 | 2.13 | 2.13 | 2.08 | 2.09 | 2.08 | -1.88% | 101,700 |
| Jul 7, 2026 | 2.18 | 2.19 | 2.11 | 2.13 | 2.12 | -1.84% | 357,500 |
| Jul 6, 2026 | 2.20 | 2.22 | 2.15 | 2.17 | 2.16 | -0.91% | 373,400 |
| Jul 3, 2026 | 2.21 | 2.22 | 2.17 | 2.19 | 2.18 | - | 303,500 |
| Jul 2, 2026 | 2.24 | 2.25 | 2.16 | 2.19 | 2.18 | -2.23% | 360,400 |
| Jul 1, 2026 | 2.24 | 2.28 | 2.16 | 2.24 | 2.23 | - | 509,500 |
| Jun 30, 2026 | 2.20 | 2.25 | 2.15 | 2.24 | 2.23 | 1.82% | 331,000 |
| Jun 29, 2026 | 2.19 | 2.20 | 2.15 | 2.20 | 2.19 | - | 71,900 |
| Jun 26, 2026 | 2.20 | 2.22 | 2.14 | 2.20 | 2.19 | - | 378,900 |
| Jun 25, 2026 | 2.19 | 2.20 | 2.18 | 2.20 | 2.19 | 0.92% | 50,300 |
| Jun 24, 2026 | 2.28 | 2.28 | 2.16 | 2.18 | 2.17 | -4.39% | 454,700 |
| Jun 23, 2026 | 2.29 | 2.29 | 2.28 | 2.28 | 2.27 | -0.44% | 257,100 |
| Jun 22, 2026 | 2.27 | 2.29 | 2.26 | 2.29 | 2.28 | 0.44% | 110,800 |
| Jun 19, 2026 | 2.26 | 2.28 | 2.24 | 2.28 | 2.27 | 0.88% | 135,800 |