HI Mobility Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	2.20	2.24	2.19	2.23	2.23	1.36%	107,000
Jun 8, 2026	2.20	2.20	2.19	2.20	2.20	0.92%	114,300
Jun 5, 2026	2.20	2.20	2.13	2.18	2.18	-0.91%	258,600
Jun 4, 2026	2.26	2.26	2.20	2.20	2.20	-3.08%	266,900
Jun 3, 2026	2.25	2.27	2.24	2.27	2.27	0.89%	36,700
May 29, 2026	2.26	2.26	2.20	2.25	2.25	-	2,300,000
May 28, 2026	2.34	2.34	2.25	2.25	2.25	-3.85%	350,700
May 26, 2026	2.34	2.36	2.30	2.34	2.34	-	208,900
May 25, 2026	2.30	2.34	2.28	2.34	2.34	1.74%	136,600
May 22, 2026	2.34	2.34	2.27	2.30	2.30	-1.71%	580,900
May 21, 2026	2.34	2.34	2.24	2.34	2.34	-	1,205,900
May 20, 2026	2.34	2.34	2.31	2.34	2.34	-	104,200
May 19, 2026	2.34	2.35	2.32	2.34	2.34	-	207,100
May 18, 2026	2.34	2.36	2.32	2.34	2.34	-	445,200
May 15, 2026	2.35	2.36	2.31	2.34	2.34	-	163,000
May 14, 2026	2.35	2.35	2.31	2.34	2.34	-	68,100
May 13, 2026	2.39	2.39	2.32	2.34	2.34	-2.50%	800,000
May 12, 2026	2.34	2.40	2.29	2.40	2.40	2.13%	389,200
May 11, 2026	2.36	2.43	2.25	2.35	2.35	-	5,898,700
May 8, 2026	2.30	2.35	2.28	2.35	2.35	2.17%	353,200
May 7, 2026	2.29	2.30	2.27	2.30	2.30	0.88%	152,900
May 6, 2026	2.30	2.30	2.25	2.28	2.28	-0.87%	113,500
May 5, 2026	2.30	2.33	2.28	2.30	2.30	-	73,400
May 4, 2026	2.25	2.30	2.25	2.30	2.30	2.68%	61,100
Apr 30, 2026	2.27	2.27	2.23	2.24	2.24	-0.88%	214,300
Apr 29, 2026	2.26	2.27	2.25	2.26	2.26	-	975,700
Apr 28, 2026	2.28	2.30	2.24	2.26	2.26	-	678,100
Apr 27, 2026	2.25	2.26	2.23	2.26	2.26	0.44%	1,935,300
Apr 24, 2026	2.26	2.26	2.21	2.25	2.25	-0.44%	102,500
Apr 23, 2026	2.27	2.27	2.25	2.26	2.26	0.44%	47,900
Apr 22, 2026	2.24	2.25	2.21	2.25	2.25	0.45%	560,700
Apr 21, 2026	2.22	2.24	2.19	2.24	2.24	0.45%	511,300
Apr 20, 2026	2.26	2.26	2.18	2.23	2.23	-1.33%	245,100
Apr 17, 2026	2.22	2.30	2.22	2.26	2.26	1.80%	502,800
Apr 16, 2026	2.23	2.25	2.19	2.22	2.22	-	98,200
Apr 15, 2026	2.12	2.22	2.12	2.22	2.22	5.71%	115,200
Apr 14, 2026	2.10	2.10	2.07	2.10	2.10	0.48%	949,100
Apr 13, 2026	2.09	2.10	2.06	2.10	2.09	0.48%	62,300
Apr 10, 2026	2.08	2.14	2.07	2.09	2.08	0.97%	405,400
Apr 9, 2026	2.07	2.07	2.05	2.07	2.06	-	74,500
Apr 8, 2026	2.05	2.09	2.02	2.07	2.06	0.98%	836,900
Apr 7, 2026	2.05	2.05	1.99	2.05	2.04	-	94,100
Apr 6, 2026	2.10	2.10	2.00	2.05	2.04	-	99,100
Apr 3, 2026	2.00	2.07	1.96	2.05	2.04	2.50%	2,303,900
Apr 2, 2026	1.90	2.05	1.88	2.00	1.99	5.26%	1,539,800
Apr 1, 2026	1.90	2.00	1.88	1.90	1.89	1.60%	1,454,400
Mar 31, 2026	1.93	1.93	1.85	1.87	1.86	-4.10%	280,200
Mar 30, 2026	1.98	1.98	1.91	1.95	1.94	-1.52%	1,049,200
Mar 27, 2026	2.05	2.06	1.97	1.98	1.97	-2.94%	1,571,600
Mar 26, 2026	2.18	2.18	2.04	2.04	2.03	-4.23%	1,276,300