Skip to main content
logo
HI Mobility Berhad (KLSE:HI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.880
-0.060 (-3.09%)
At close: Aug 11, 2026

HI Mobility Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20261.931.931.871.881.88-3.09%548,300
Aug 10, 20261.951.951.871.941.94-430,300
Aug 7, 20261.911.941.841.941.941.57%477,400
Aug 6, 20261.982.001.871.911.91-3.54%659,900
Aug 5, 20261.982.001.961.981.98-254,000
Aug 4, 20261.971.981.951.981.980.51%38,600
Aug 3, 20262.002.011.971.971.97-1.50%276,500
Jul 31, 20262.012.021.982.002.00-515,400
Jul 30, 20262.002.011.972.002.000.50%103,700
Jul 29, 20261.992.021.971.991.99-316,600
Jul 28, 20262.022.021.991.991.99-1.49%234,300
Jul 27, 20262.002.022.002.022.021.00%187,100
Jul 24, 20262.062.062.002.002.00-2.44%438,600
Jul 23, 20262.072.072.042.052.05-129,200
Jul 22, 20262.052.082.022.052.05-281,700
Jul 21, 20262.062.082.032.052.05-250,600
Jul 20, 20262.112.112.042.052.05-1.91%274,100
Jul 17, 20262.112.112.082.092.09-234,400
Jul 16, 20262.102.112.082.092.09-0.48%192,400
Jul 15, 20262.122.122.072.102.10-236,700
Jul 14, 20262.152.152.082.102.10-0.47%210,800
Jul 13, 20262.142.142.092.122.110.95%278,800
Jul 10, 20262.102.102.082.102.09-35,100
Jul 9, 20262.152.152.082.102.090.48%223,100
Jul 8, 20262.132.132.082.092.08-1.88%101,700
Jul 7, 20262.182.192.112.132.12-1.84%357,500
Jul 6, 20262.202.222.152.172.16-0.91%373,400
Jul 3, 20262.212.222.172.192.18-303,500
Jul 2, 20262.242.252.162.192.18-2.23%360,400
Jul 1, 20262.242.282.162.242.23-509,500
Jun 30, 20262.202.252.152.242.231.82%331,000
Jun 29, 20262.192.202.152.202.19-71,900
Jun 26, 20262.202.222.142.202.19-378,900
Jun 25, 20262.192.202.182.202.190.92%50,300
Jun 24, 20262.282.282.162.182.17-4.39%454,700
Jun 23, 20262.292.292.282.282.27-0.44%257,100
Jun 22, 20262.272.292.262.292.280.44%110,800
Jun 19, 20262.262.282.242.282.270.88%135,800
Jun 18, 20262.302.302.252.262.25-1.74%330,200
Jun 16, 20262.262.302.232.302.291.32%86,400
Jun 15, 20262.262.302.252.272.260.44%378,900
Jun 12, 20262.252.272.232.262.250.44%96,300
Jun 11, 20262.252.252.202.252.240.45%60,200
Jun 10, 20262.252.252.232.242.230.45%174,400
Jun 9, 20262.202.242.192.232.221.36%107,000
Jun 8, 20262.202.202.192.202.190.92%114,300
Jun 5, 20262.202.202.132.182.17-0.91%258,600
Jun 4, 20262.262.262.202.202.19-3.08%266,900
Jun 3, 20262.252.272.242.272.260.89%36,700
May 29, 20262.262.262.202.252.24-2,300,000