HI Mobility Berhad (KLSE:HI)
Malaysia
· Delayed Price · Currency is MYR 2.400
+0.010 (0.42%)
At close: Sep 26, 2025
HI Mobility Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.38 | 2.42 | 2.36 | 2.40 | 2.40 | 0.42% | 2,933,700 |
| Sep 25, 2025 | 2.45 | 2.46 | 2.35 | 2.39 | 2.39 | -2.05% | 4,374,700 |
| Sep 24, 2025 | 2.47 | 2.49 | 2.41 | 2.44 | 2.44 | -0.81% | 2,314,700 |
| Sep 23, 2025 | 2.43 | 2.51 | 2.42 | 2.46 | 2.46 | 1.23% | 2,544,100 |
| Sep 22, 2025 | 2.47 | 2.54 | 2.34 | 2.43 | 2.43 | -0.82% | 3,729,200 |
| Sep 19, 2025 | 2.37 | 2.48 | 2.33 | 2.45 | 2.45 | 3.81% | 2,843,000 |
| Sep 18, 2025 | 2.37 | 2.40 | 2.35 | 2.36 | 2.36 | -0.42% | 1,725,400 |
| Sep 17, 2025 | 2.34 | 2.38 | 2.34 | 2.37 | 2.37 | 0.42% | 2,976,300 |
| Sep 12, 2025 | 2.37 | 2.39 | 2.34 | 2.36 | 2.36 | -0.42% | 2,753,000 |
| Sep 11, 2025 | 2.35 | 2.42 | 2.34 | 2.37 | 2.37 | 0.85% | 2,111,700 |
| Sep 10, 2025 | 2.23 | 2.35 | 2.16 | 2.35 | 2.35 | 5.38% | 3,751,400 |
| Sep 9, 2025 | 2.23 | 2.25 | 2.18 | 2.23 | 2.23 | - | 1,648,700 |
| Sep 8, 2025 | 2.26 | 2.26 | 2.21 | 2.23 | 2.23 | -1.33% | 2,060,700 |
| Sep 4, 2025 | 2.25 | 2.28 | 2.24 | 2.26 | 2.26 | 0.89% | 1,611,500 |
| Sep 3, 2025 | 2.28 | 2.29 | 2.23 | 2.24 | 2.24 | -1.32% | 1,307,900 |
| Sep 2, 2025 | 2.27 | 2.29 | 2.22 | 2.27 | 2.27 | -0.87% | 2,223,800 |
| Aug 29, 2025 | 2.28 | 2.29 | 2.23 | 2.29 | 2.29 | 0.88% | 1,410,700 |
| Aug 28, 2025 | 2.29 | 2.33 | 2.23 | 2.27 | 2.27 | -0.87% | 1,853,800 |
| Aug 27, 2025 | 2.28 | 2.34 | 2.27 | 2.29 | 2.29 | - | 1,682,400 |
| Aug 26, 2025 | 2.25 | 2.33 | 2.23 | 2.29 | 2.29 | 1.78% | 1,531,600 |
| Aug 25, 2025 | 2.29 | 2.32 | 2.22 | 2.25 | 2.25 | -1.75% | 2,858,300 |
| Aug 22, 2025 | 2.28 | 2.33 | 2.20 | 2.29 | 2.29 | 0.44% | 2,664,200 |
| Aug 21, 2025 | 2.28 | 2.32 | 2.23 | 2.28 | 2.28 | - | 754,700 |
| Aug 20, 2025 | 2.31 | 2.35 | 2.25 | 2.28 | 2.28 | -0.87% | 1,252,000 |
| Aug 19, 2025 | 2.30 | 2.38 | 2.26 | 2.30 | 2.30 | - | 1,856,100 |
| Aug 18, 2025 | 2.30 | 2.32 | 2.23 | 2.30 | 2.30 | - | 1,172,300 |
| Aug 15, 2025 | 2.28 | 2.30 | 2.22 | 2.30 | 2.30 | 0.88% | 1,087,000 |
| Aug 14, 2025 | 2.28 | 2.35 | 2.21 | 2.28 | 2.28 | - | 1,690,800 |
| Aug 13, 2025 | 2.16 | 2.29 | 2.13 | 2.28 | 2.28 | 6.05% | 3,268,000 |
| Aug 12, 2025 | 2.15 | 2.18 | 2.12 | 2.15 | 2.15 | - | 1,402,100 |
| Aug 11, 2025 | 2.09 | 2.15 | 2.08 | 2.15 | 2.15 | 2.87% | 1,884,500 |
| Aug 8, 2025 | 2.12 | 2.13 | 2.06 | 2.09 | 2.09 | -1.42% | 1,587,900 |
| Aug 7, 2025 | 2.06 | 2.15 | 2.02 | 2.12 | 2.12 | 2.91% | 3,339,300 |
| Aug 6, 2025 | 2.09 | 2.14 | 2.05 | 2.06 | 2.06 | -2.37% | 2,039,000 |
| Aug 5, 2025 | 2.07 | 2.11 | 2.06 | 2.11 | 2.11 | 1.93% | 1,911,400 |
| Aug 4, 2025 | 2.01 | 2.08 | 1.98 | 2.07 | 2.07 | 2.99% | 1,963,200 |
| Aug 1, 2025 | 1.95 | 2.15 | 1.86 | 2.01 | 2.01 | 3.08% | 4,690,100 |
| Jul 31, 2025 | 1.96 | 2.00 | 1.94 | 1.95 | 1.95 | -0.51% | 2,018,400 |
| Jul 30, 2025 | 1.90 | 2.00 | 1.86 | 1.96 | 1.96 | 3.16% | 2,155,900 |
| Jul 29, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 1.60% | 935,600 |
| Jul 28, 2025 | 1.83 | 1.90 | 1.81 | 1.87 | 1.87 | 2.19% | 1,285,400 |
| Jul 25, 2025 | 1.83 | 1.88 | 1.83 | 1.83 | 1.83 | - | 656,700 |
| Jul 24, 2025 | 1.82 | 1.83 | 1.78 | 1.83 | 1.83 | 2.23% | 838,000 |
| Jul 23, 2025 | 1.82 | 1.85 | 1.74 | 1.79 | 1.79 | -1.65% | 3,536,800 |
| Jul 22, 2025 | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | 5.20% | 2,843,600 |
| Jul 21, 2025 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | 2.37% | 1,090,200 |
| Jul 18, 2025 | 1.61 | 1.70 | 1.61 | 1.69 | 1.69 | 4.97% | 2,443,200 |
| Jul 17, 2025 | 1.58 | 1.62 | 1.56 | 1.61 | 1.61 | 3.21% | 2,215,600 |
| Jul 16, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 762,900 |
| Jul 15, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 687,900 |