HI Mobility Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	2.30	2.30	2.25	2.26	2.25	-1.74%	330,200
Jun 16, 2026	2.26	2.30	2.23	2.30	2.29	1.32%	86,400
Jun 15, 2026	2.26	2.30	2.25	2.27	2.26	0.44%	378,900
Jun 12, 2026	2.25	2.27	2.23	2.26	2.25	0.44%	96,300
Jun 11, 2026	2.25	2.25	2.20	2.25	2.24	0.45%	60,200
Jun 10, 2026	2.25	2.25	2.23	2.24	2.23	0.45%	174,400
Jun 9, 2026	2.20	2.24	2.19	2.23	2.22	1.36%	107,000
Jun 8, 2026	2.20	2.20	2.19	2.20	2.19	0.92%	114,300
Jun 5, 2026	2.20	2.20	2.13	2.18	2.17	-0.91%	258,600
Jun 4, 2026	2.26	2.26	2.20	2.20	2.19	-3.08%	266,900
Jun 3, 2026	2.25	2.27	2.24	2.27	2.26	0.89%	36,700
May 29, 2026	2.26	2.26	2.20	2.25	2.24	-	2,300,000
May 28, 2026	2.34	2.34	2.25	2.25	2.24	-3.85%	350,700
May 26, 2026	2.34	2.36	2.30	2.34	2.33	-	208,900
May 25, 2026	2.30	2.34	2.28	2.34	2.33	1.74%	136,600
May 22, 2026	2.34	2.34	2.27	2.30	2.29	-1.71%	580,900
May 21, 2026	2.34	2.34	2.24	2.34	2.33	-	1,205,900
May 20, 2026	2.34	2.34	2.31	2.34	2.33	-	104,200
May 19, 2026	2.34	2.35	2.32	2.34	2.33	-	207,100
May 18, 2026	2.34	2.36	2.32	2.34	2.33	-	445,200
May 15, 2026	2.35	2.36	2.31	2.34	2.33	-	163,000
May 14, 2026	2.35	2.35	2.31	2.34	2.33	-	68,100
May 13, 2026	2.39	2.39	2.32	2.34	2.33	-2.50%	800,000
May 12, 2026	2.34	2.40	2.29	2.40	2.39	2.13%	389,200
May 11, 2026	2.36	2.43	2.25	2.35	2.34	-	5,898,700
May 8, 2026	2.30	2.35	2.28	2.35	2.34	2.17%	353,200
May 7, 2026	2.29	2.30	2.27	2.30	2.29	0.88%	152,900