HI Mobility Berhad (KLSE:HI)
Malaysia · Delayed Price · Currency is MYR 1.580
+0.010 (0.64%)
At close: Oct 30, 2026
HI Mobility Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 929,500 |
| Oct 29, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 1,012,900 |
| Oct 28, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 1,055,200 |
| Oct 27, 2026 | 1.68 | 1.69 | 1.57 | 1.57 | 1.57 | -6.55% | 1,383,200 |
| Oct 26, 2026 | 1.60 | 1.75 | 1.55 | 1.68 | 1.68 | 4.35% | 1,185,600 |
| Oct 23, 2026 | 1.66 | 1.66 | 1.59 | 1.61 | 1.61 | -3.01% | 782,000 |
| Oct 22, 2026 | 1.65 | 1.68 | 1.60 | 1.66 | 1.66 | 0.61% | 660,500 |
| Oct 21, 2026 | 1.69 | 1.72 | 1.63 | 1.65 | 1.65 | -2.37% | 918,000 |
| Oct 20, 2026 | 1.73 | 1.74 | 1.69 | 1.69 | 1.69 | -2.31% | 500,700 |
| Oct 19, 2026 | 1.70 | 1.73 | 1.69 | 1.73 | 1.73 | 1.76% | 414,800 |
| Oct 16, 2026 | 1.70 | 1.75 | 1.68 | 1.70 | 1.70 | - | 619,700 |
| Oct 15, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 858,500 |
| Oct 14, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 307,600 |
| Oct 13, 2026 | 1.77 | 1.78 | 1.69 | 1.70 | 1.69 | -3.95% | 1,288,100 |
| Oct 12, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.76 | - | 170,700 |
| Oct 9, 2026 | 1.81 | 1.84 | 1.76 | 1.77 | 1.76 | -1.67% | 532,900 |
| Oct 8, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.79 | 0.56% | 1,292,300 |
| Oct 7, 2026 | 1.82 | 1.85 | 1.76 | 1.79 | 1.78 | -1.65% | 1,420,100 |
| Oct 6, 2026 | 1.80 | 1.87 | 1.80 | 1.82 | 1.81 | 1.11% | 1,201,200 |
| Oct 5, 2026 | 1.78 | 1.82 | 1.78 | 1.80 | 1.79 | 1.12% | 198,100 |
| Oct 2, 2026 | 1.83 | 1.84 | 1.78 | 1.78 | 1.77 | -2.73% | 278,000 |
| Oct 1, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.82 | -1.08% | 261,700 |
| Sep 30, 2026 | 1.86 | 1.86 | 1.80 | 1.85 | 1.84 | -0.54% | 1,675,400 |
| Sep 29, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.85 | 1.09% | 324,800 |
| Sep 28, 2026 | 1.84 | 1.84 | 1.80 | 1.84 | 1.83 | - | 144,800 |
| Sep 25, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.83 | -0.54% | 716,400 |
| Sep 24, 2026 | 1.86 | 1.86 | 1.83 | 1.85 | 1.84 | - | 1,876,100 |
| Sep 23, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.84 | 0.54% | 1,745,500 |
| Sep 22, 2026 | 1.88 | 1.88 | 1.82 | 1.84 | 1.83 | -2.13% | 1,123,400 |
| Sep 21, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.87 | -0.53% | 1,219,700 |
| Sep 18, 2026 | 1.86 | 1.89 | 1.83 | 1.89 | 1.88 | 1.61% | 223,200 |
| Sep 17, 2026 | 1.82 | 1.86 | 1.76 | 1.86 | 1.85 | 1.64% | 1,802,100 |
| Sep 15, 2026 | 1.73 | 1.83 | 1.73 | 1.83 | 1.82 | 5.78% | 1,772,700 |
| Sep 14, 2026 | 1.75 | 1.77 | 1.72 | 1.73 | 1.72 | -1.14% | 584,700 |
| Sep 11, 2026 | 1.78 | 1.79 | 1.73 | 1.75 | 1.74 | -1.69% | 547,600 |
| Sep 10, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.77 | 1.14% | 906,900 |
| Sep 9, 2026 | 1.77 | 1.77 | 1.74 | 1.76 | 1.75 | -0.56% | 1,147,300 |
| Sep 8, 2026 | 1.77 | 1.79 | 1.76 | 1.77 | 1.76 | - | 760,000 |
| Sep 7, 2026 | 1.77 | 1.79 | 1.75 | 1.77 | 1.76 | - | 574,300 |
| Sep 4, 2026 | 1.77 | 1.82 | 1.76 | 1.77 | 1.76 | - | 637,100 |
| Sep 3, 2026 | 1.78 | 1.81 | 1.76 | 1.77 | 1.76 | -0.56% | 1,051,600 |
| Sep 2, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.77 | - | 549,900 |
| Sep 1, 2026 | 1.80 | 1.84 | 1.77 | 1.78 | 1.77 | -1.11% | 351,400 |
| Aug 28, 2026 | 1.78 | 1.82 | 1.76 | 1.80 | 1.79 | 1.12% | 873,600 |
| Aug 27, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.77 | -1.11% | 869,400 |
| Aug 26, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.79 | 0.56% | 552,100 |
| Aug 24, 2026 | 1.77 | 1.79 | 1.75 | 1.79 | 1.78 | 1.13% | 453,000 |
| Aug 21, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.76 | - | 749,500 |
| Aug 20, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.76 | -0.56% | 425,800 |
| Aug 19, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.77 | 0.56% | 803,800 |