Skip to main content
logo
HI Mobility Berhad (KLSE:HI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.340
0.00 (0.00%)
At close: May 19, 2026

HI Mobility Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20262.342.352.322.342.34-207,100
May 18, 20262.342.362.322.342.34-445,200
May 15, 20262.352.362.312.342.34-163,000
May 14, 20262.352.352.312.342.34-68,100
May 13, 20262.392.392.322.342.34-2.50%800,000
May 12, 20262.342.402.292.402.402.13%389,200
May 11, 20262.362.432.252.352.35-5,898,700
May 8, 20262.302.352.282.352.352.17%353,200
May 7, 20262.292.302.272.302.300.88%152,900
May 6, 20262.302.302.252.282.28-0.87%113,500
May 5, 20262.302.332.282.302.30-73,400
May 4, 20262.252.302.252.302.302.68%61,100
Apr 30, 20262.272.272.232.242.24-0.88%214,300
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