Skip to main content
HI Mobility Berhad (KLSE:HI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.260
0.00 (0.00%)
At close: Apr 29, 2026

HI Mobility Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 5, 20262.252.262.162.252.24-948,900
Mar 4, 20262.302.332.132.252.240.45%1,533,000
Mar 3, 20262.262.262.172.242.23-822,800
Mar 2, 20262.312.352.152.242.23-3.86%1,229,200
Feb 27, 20262.382.402.322.332.32-2.10%676,300
Feb 26, 20262.402.402.322.382.37-829,100
Feb 25, 20262.352.402.352.382.371.71%736,100
Feb 24, 20262.332.362.302.342.331.30%1,271,700
Feb 23, 20262.282.312.252.312.301.76%975,000
Feb 20, 20262.292.312.252.272.26-0.44%881,400
Feb 19, 20262.312.352.272.282.27-1.30%518,500
Feb 16, 20262.332.362.272.312.300.43%918,000
Feb 13, 20262.262.302.252.302.290.88%1,337,400
Feb 12, 20262.292.362.232.282.27-0.44%1,051,600
Feb 11, 20262.262.292.212.292.282.69%974,100
Feb 10, 20262.252.252.202.232.22-846,700
Feb 9, 20262.232.282.202.232.221.36%907,600
Feb 6, 20262.212.322.192.202.19-1,011,000
Feb 5, 20262.282.302.192.202.19-3.51%898,200
Feb 4, 20262.332.352.272.282.27-1.72%868,000
Feb 3, 20262.352.352.272.322.310.87%2,886,300
Jan 30, 20262.322.352.292.302.29-0.86%684,300
Jan 29, 20262.372.432.272.322.31-2.11%695,400
Jan 28, 20262.452.482.352.372.36-4.05%4,201,300
Jan 27, 20262.542.582.442.472.46-2.76%687,100
Jan 26, 20262.552.602.472.542.53-1.17%899,000
Jan 23, 20262.612.632.522.572.56-0.39%473,100
Jan 22, 20262.582.622.522.582.57-0.77%392,900
Jan 21, 20262.642.652.582.602.59-1.89%309,300
Jan 20, 20262.702.702.602.652.64-1.12%190,700
Jan 19, 20262.702.722.662.682.67-0.74%461,200
Jan 16, 20262.702.702.632.702.69-465,600
Jan 15, 20262.762.772.682.702.69-2.17%284,000
Jan 14, 20262.652.772.632.762.754.15%1,816,800
Jan 13, 20262.702.702.652.652.64-2.21%193,600
Jan 12, 20262.622.712.602.712.703.44%522,900
Jan 9, 20262.652.652.602.622.61-1.13%2,884,200
Jan 8, 20262.682.682.622.652.64-0.75%387,600
Jan 7, 20262.682.682.662.672.66-0.37%277,800
Jan 6, 20262.752.752.662.682.67-1.83%697,100
Jan 5, 20262.742.772.722.732.72-0.36%154,800
Jan 2, 20262.742.802.722.742.73-0.36%293,200
Dec 31, 20252.742.752.692.752.731.85%453,200
Dec 30, 20252.702.732.692.702.68-96,600
Dec 29, 20252.722.742.692.702.68-74,200
Dec 26, 20252.662.742.662.702.681.50%261,500
Dec 24, 20252.652.702.652.662.640.38%208,300
Dec 23, 20252.632.682.582.652.631.53%3,405,800
Dec 22, 20252.572.632.552.612.591.95%54,300
Dec 19, 20252.582.602.542.562.540.39%64,700
Dec 18, 20252.532.602.522.552.531.19%416,600
Dec 17, 20252.472.522.432.522.502.44%428,700
Dec 16, 20252.382.472.362.462.443.36%408,000
Dec 15, 20252.402.452.312.382.36-0.83%1,012,900
Dec 12, 20252.382.422.362.402.381.27%460,000
Dec 11, 20252.402.422.362.372.35-1.25%4,702,100
Dec 10, 20252.382.402.362.402.380.84%328,300
Dec 9, 20252.402.402.332.382.36-0.83%1,182,800
Dec 8, 20252.442.442.382.402.38-1.64%810,100
Dec 5, 20252.442.452.422.442.42-592,500
Dec 4, 20252.472.482.432.442.42-1.21%1,220,100
Dec 3, 20252.502.502.432.472.45-1.20%1,428,500
Dec 2, 20252.542.692.462.502.48-3.10%940,200
Dec 1, 20252.582.602.562.582.56-229,900