HI Mobility Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.44	2.45	2.42	2.44	2.44	-	592,500
Dec 4, 2025	2.47	2.48	2.43	2.44	2.44	-1.21%	1,220,100
Dec 3, 2025	2.50	2.50	2.43	2.47	2.47	-1.20%	1,428,500
Dec 2, 2025	2.54	2.69	2.46	2.50	2.50	-3.10%	940,200
Dec 1, 2025	2.58	2.60	2.56	2.58	2.58	-	229,900
Nov 28, 2025	2.60	2.61	2.51	2.58	2.58	-0.77%	833,100
Nov 27, 2025	2.72	2.72	2.59	2.60	2.60	-3.70%	696,000
Nov 26, 2025	2.61	2.71	2.59	2.70	2.70	3.45%	858,900
Nov 25, 2025	2.55	2.62	2.55	2.61	2.61	2.35%	686,700
Nov 24, 2025	2.52	2.57	2.51	2.55	2.55	2.00%	894,100
Nov 21, 2025	2.50	2.51	2.46	2.50	2.50	-0.40%	2,978,600
Nov 20, 2025	2.57	2.61	2.51	2.51	2.51	-2.33%	1,663,100
Nov 19, 2025	2.65	2.65	2.48	2.57	2.57	-2.28%	1,612,500
Nov 18, 2025	2.50	2.63	2.48	2.63	2.63	5.20%	2,287,600
Nov 17, 2025	2.48	2.53	2.40	2.50	2.50	4.17%	1,453,000
Nov 14, 2025	2.40	2.44	2.35	2.40	2.40	-	1,130,800
Nov 13, 2025	2.39	2.43	2.38	2.40	2.40	-	1,190,000
Nov 12, 2025	2.37	2.41	2.32	2.40	2.40	1.69%	2,087,100
Nov 11, 2025	2.35	2.45	2.31	2.36	2.36	0.43%	1,561,900
Nov 10, 2025	2.30	2.37	2.22	2.35	2.35	1.73%	2,955,800
Nov 7, 2025	2.39	2.41	2.31	2.31	2.31	-2.94%	751,200
Nov 6, 2025	2.44	2.44	2.35	2.38	2.38	-0.42%	1,373,400
Nov 5, 2025	2.40	2.43	2.36	2.39	2.39	-0.83%	1,206,800
Nov 4, 2025	2.40	2.46	2.39	2.41	2.41	-1.63%	629,200
Nov 3, 2025	2.44	2.48	2.38	2.45	2.45	-1.61%	1,607,200
Oct 31, 2025	2.50	2.51	2.41	2.49	2.49	-	955,600
Oct 30, 2025	2.48	2.49	2.44	2.49	2.49	0.40%	1,164,100
Oct 29, 2025	2.45	2.48	2.41	2.48	2.48	1.22%	2,077,700
Oct 28, 2025	2.43	2.49	2.32	2.45	2.45	2.94%	2,847,400
Oct 27, 2025	2.52	2.54	2.35	2.38	2.38	-5.56%	5,044,300
Oct 24, 2025	2.51	2.54	2.46	2.52	2.52	0.40%	2,863,400
Oct 23, 2025	2.50	2.60	2.45	2.51	2.51	0.40%	4,114,400
Oct 22, 2025	2.66	2.66	2.50	2.50	2.50	-6.02%	2,612,300
Oct 21, 2025	2.70	2.76	2.47	2.66	2.66	-0.75%	3,870,600
Oct 17, 2025	2.80	2.81	2.60	2.68	2.68	-3.60%	2,544,800
Oct 16, 2025	2.76	2.80	2.74	2.78	2.78	1.46%	2,615,300
Oct 15, 2025	2.85	2.87	2.72	2.74	2.74	-3.86%	3,506,800
Oct 14, 2025	2.77	2.88	2.76	2.85	2.85	2.89%	3,546,100
Oct 13, 2025	2.77	2.79	2.72	2.77	2.77	-0.36%	2,213,800
Oct 10, 2025	2.72	2.80	2.71	2.78	2.77	2.21%	3,858,000
Oct 9, 2025	2.72	2.76	2.59	2.72	2.71	-	3,224,800
Oct 8, 2025	2.41	2.72	2.41	2.72	2.71	13.33%	3,373,800
Oct 7, 2025	2.43	2.44	2.37	2.40	2.39	-1.23%	1,456,300
Oct 6, 2025	2.46	2.50	2.40	2.43	2.42	-1.22%	1,960,100
Oct 3, 2025	2.46	2.48	2.43	2.46	2.45	-	3,709,100
Oct 2, 2025	2.45	2.50	2.43	2.46	2.45	0.41%	4,905,100
Oct 1, 2025	2.46	2.48	2.39	2.45	2.44	-	3,756,400
Sep 30, 2025	2.54	2.55	2.38	2.45	2.44	-3.16%	4,430,000
Sep 29, 2025	2.41	2.62	2.41	2.53	2.52	5.42%	3,899,700
Sep 26, 2025	2.38	2.42	2.36	2.40	2.39	0.42%	2,933,700