Skip to main content
logo
HI Mobility Berhad (KLSE:HI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.260
0.00 (0.00%)
At close: Apr 29, 2026

HI Mobility Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.262.272.252.262.26-975,700
Apr 28, 20262.282.302.242.262.26-678,100
Apr 27, 20262.252.262.232.262.260.44%1,935,300
Apr 24, 20262.262.262.212.252.25-0.44%102,500
Apr 23, 20262.272.272.252.262.260.44%47,900
Apr 22, 20262.242.252.212.252.250.45%560,700
Apr 21, 20262.222.242.192.242.240.45%511,300
Apr 20, 20262.262.262.182.232.23-1.33%245,100
Apr 17, 20262.222.302.222.262.261.80%502,800
Apr 16, 20262.232.252.192.222.22-98,200
Apr 15, 20262.122.222.122.222.225.71%115,200
Apr 14, 20262.102.102.072.102.10-949,100
Apr 13, 20262.092.102.062.102.090.48%62,300
Apr 10, 20262.082.142.072.092.080.97%405,400
Apr 9, 20262.072.072.052.072.06-74,500
Apr 8, 20262.052.092.022.072.060.98%836,900
Apr 7, 20262.052.051.992.052.04-94,100
Apr 6, 20262.102.102.002.052.04-99,100
Apr 3, 20262.002.071.962.052.042.50%2,303,900
Apr 2, 20261.902.051.882.001.995.26%1,539,800
Apr 1, 20261.902.001.881.901.891.60%1,454,400
Mar 31, 20261.931.931.851.871.86-4.10%280,200
Mar 30, 20261.981.981.911.951.94-1.52%1,049,200
Mar 27, 20262.052.061.971.981.97-2.94%1,571,600
Mar 26, 20262.182.182.042.042.03-4.23%1,276,300
Mar 25, 20262.132.152.092.132.12-331,500
Mar 24, 20262.232.242.102.132.12-4.48%3,431,400
Mar 19, 20262.232.262.202.232.220.45%6,935,000
Mar 18, 20262.192.252.172.222.211.83%1,614,700
Mar 17, 20262.142.191.942.182.172.83%2,091,700
Mar 16, 20262.162.192.102.122.11-0.93%2,116,600
Mar 13, 20262.122.222.102.142.131.90%1,804,300
Mar 12, 20262.092.151.982.102.091.45%3,782,100
Mar 11, 20262.032.202.022.072.062.48%3,172,800
Mar 10, 20262.222.231.962.022.01-6.05%3,139,300
Mar 9, 20262.242.242.052.152.14-4.44%3,436,100
Mar 6, 20262.242.262.192.252.24-1,419,800
Mar 5, 20262.252.262.162.252.24-948,900
Mar 4, 20262.302.332.132.252.240.45%1,533,000
Mar 3, 20262.262.262.172.242.23-822,800
Mar 2, 20262.312.352.152.242.23-3.86%1,229,200
Feb 27, 20262.382.402.322.332.32-2.10%676,300
Feb 26, 20262.402.402.322.382.37-829,100
Feb 25, 20262.352.402.352.382.371.71%736,100
Feb 24, 20262.332.362.302.342.331.30%1,271,700
Feb 23, 20262.282.312.252.312.301.76%975,000
Feb 20, 20262.292.312.252.272.26-0.44%881,400
Feb 19, 20262.312.352.272.282.27-1.30%518,500
Feb 16, 20262.332.362.272.312.300.43%918,000
Feb 13, 20262.262.302.252.302.290.88%1,337,400