Skip to main content
HI Mobility Berhad (KLSE:HI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.150
-0.100 (-4.44%)
At close: Mar 9, 2026

HI Mobility Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.242.242.052.152.15-4.44%3,436,100
Mar 6, 20262.242.262.192.252.25-1,419,800
Mar 5, 20262.252.262.162.252.25-948,900
Mar 4, 20262.302.332.132.252.250.45%1,533,000
Mar 3, 20262.262.262.172.242.24-822,800
Mar 2, 20262.312.352.152.242.24-3.86%1,229,200
Feb 27, 20262.382.402.322.332.33-2.10%676,300
Feb 26, 20262.402.402.322.382.38-829,100
Feb 25, 20262.352.402.352.382.381.71%736,100
Feb 24, 20262.332.362.302.342.341.30%1,271,700
Feb 23, 20262.282.312.252.312.311.76%975,000
Feb 20, 20262.292.312.252.272.27-0.44%881,400
Feb 19, 20262.312.352.272.282.28-1.30%518,500
Feb 16, 20262.332.362.272.312.310.43%918,000
Feb 13, 20262.262.302.252.302.300.88%1,337,400
Feb 12, 20262.292.362.232.282.28-0.44%1,051,600
Feb 11, 20262.262.292.212.292.292.69%974,100
Feb 10, 20262.252.252.202.232.23-846,700
Feb 9, 20262.232.282.202.232.231.36%907,600
Feb 6, 20262.212.322.192.202.20-1,011,000
Feb 5, 20262.282.302.192.202.20-3.51%898,200
Feb 4, 20262.332.352.272.282.28-1.72%868,000
Feb 3, 20262.352.352.272.322.320.87%2,886,300
Jan 30, 20262.322.352.292.302.30-0.86%684,300
Jan 29, 20262.372.432.272.322.32-2.11%695,400
Jan 28, 20262.452.482.352.372.37-4.05%4,201,300
Jan 27, 20262.542.582.442.472.47-2.76%687,100
Jan 26, 20262.552.602.472.542.54-1.17%899,000
Jan 23, 20262.612.632.522.572.57-0.39%473,100
Jan 22, 20262.582.622.522.582.58-0.77%392,900
Jan 21, 20262.642.652.582.602.60-1.89%309,300
Jan 20, 20262.702.702.602.652.65-1.12%190,700
Jan 19, 20262.702.722.662.682.68-0.74%461,200
Jan 16, 20262.702.702.632.702.70-465,600
Jan 15, 20262.762.772.682.702.70-2.17%284,000
Jan 14, 20262.652.772.632.762.764.15%1,816,800
Jan 13, 20262.702.702.652.652.65-2.21%193,600
Jan 12, 20262.622.712.602.712.713.44%522,900
Jan 9, 20262.652.652.602.622.62-1.13%2,884,200
Jan 8, 20262.682.682.622.652.65-0.75%387,600
Jan 7, 20262.682.682.662.672.67-0.37%277,800
Jan 6, 20262.752.752.662.682.68-1.83%697,100
Jan 5, 20262.742.772.722.732.73-0.36%154,800
Jan 2, 20262.742.802.722.742.74-0.36%293,200
Dec 31, 20252.742.752.692.752.741.85%453,200
Dec 30, 20252.702.732.692.702.69-96,600
Dec 29, 20252.722.742.692.702.69-74,200
Dec 26, 20252.662.742.662.702.691.50%261,500
Dec 24, 20252.652.702.652.662.650.38%208,300
Dec 23, 20252.632.682.582.652.641.53%3,405,800
Dec 22, 20252.572.632.552.612.601.95%54,300
Dec 19, 20252.582.602.542.562.550.39%64,700
Dec 18, 20252.532.602.522.552.541.19%416,600
Dec 17, 20252.472.522.432.522.512.44%428,700
Dec 16, 20252.382.472.362.462.453.36%408,000
Dec 15, 20252.402.452.312.382.37-0.83%1,012,900
Dec 12, 20252.382.422.362.402.391.27%460,000
Dec 11, 20252.402.422.362.372.36-1.25%4,702,100
Dec 10, 20252.382.402.362.402.390.84%328,300
Dec 9, 20252.402.402.332.382.37-0.83%1,182,800
Dec 8, 20252.442.442.382.402.39-1.64%810,100
Dec 5, 20252.442.452.422.442.43-592,500
Dec 4, 20252.472.482.432.442.43-1.21%1,220,100
Dec 3, 20252.502.502.432.472.46-1.20%1,428,500
Dec 2, 20252.542.692.462.502.49-3.10%940,200
Dec 1, 20252.582.602.562.582.57-229,900
Nov 28, 20252.602.612.512.582.57-0.77%833,100
Nov 27, 20252.722.722.592.602.59-3.70%696,000
Nov 26, 20252.612.712.592.702.693.45%858,900
Nov 25, 20252.552.622.552.612.602.35%686,700
Nov 24, 20252.522.572.512.552.542.00%894,100
Nov 21, 20252.502.512.462.502.49-0.40%2,978,600
Nov 20, 20252.572.612.512.512.50-2.33%1,663,100
Nov 19, 20252.652.652.482.572.56-2.28%1,612,500
Nov 18, 20252.502.632.482.632.625.20%2,287,600
Nov 17, 20252.482.532.402.502.494.17%1,453,000
Nov 14, 20252.402.442.352.402.39-1,130,800
Nov 13, 20252.392.432.382.402.39-1,190,000
Nov 12, 20252.372.412.322.402.391.69%2,087,100
Nov 11, 20252.352.452.312.362.350.43%1,561,900
Nov 10, 20252.302.372.222.352.341.73%2,955,800
Nov 7, 20252.392.412.312.312.30-2.94%751,200
Nov 6, 20252.442.442.352.382.37-0.42%1,373,400
Nov 5, 20252.402.432.362.392.38-0.83%1,206,800
Nov 4, 20252.402.462.392.412.40-1.63%629,200
Nov 3, 20252.442.482.382.452.44-1.61%1,607,200
Oct 31, 20252.502.512.412.492.48-955,600
Oct 30, 20252.482.492.442.492.480.40%1,164,100
Oct 29, 20252.452.482.412.482.471.22%2,077,700
Oct 28, 20252.432.492.322.452.442.94%2,847,400
Oct 27, 20252.522.542.352.382.37-5.56%5,044,300
Oct 24, 20252.512.542.462.522.510.40%2,863,400
Oct 23, 20252.502.602.452.512.500.40%4,114,400
Oct 22, 20252.662.662.502.502.49-6.02%2,612,300
Oct 21, 20252.702.762.472.662.65-0.75%3,870,600
Oct 17, 20252.802.812.602.682.67-3.60%2,544,800
Oct 16, 20252.762.802.742.782.771.46%2,615,300
Oct 15, 20252.852.872.722.742.73-3.86%3,506,800
Oct 14, 20252.772.882.762.852.842.89%3,546,100
Oct 13, 20252.772.792.722.772.76-0.36%2,213,800