HI Mobility Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.660	1.660	1.590	1.610	1.610	782,000
2026-10-22	1.650	1.680	1.600	1.660	1.660	660,500
2026-10-21	1.690	1.720	1.630	1.650	1.650	918,000
2026-10-20	1.730	1.740	1.690	1.690	1.690	500,700
2026-10-19	1.700	1.730	1.690	1.730	1.730	405,000
2026-10-16	1.700	1.750	1.680	1.700	1.700	619,700
2026-10-15	1.700	1.710	1.690	1.700	1.700	858,500
2026-10-14	1.690	1.700	1.680	1.700	1.700	307,600
2026-10-13	1.770	1.780	1.690	1.700	1.690	1,288,100
2026-10-12	1.770	1.780	1.760	1.770	1.760	170,700
2026-10-09	1.810	1.840	1.760	1.770	1.760	532,900
2026-10-08	1.800	1.800	1.760	1.800	1.789	1,292,300
2026-10-07	1.820	1.850	1.760	1.790	1.780	1,420,100
2026-10-06	1.800	1.870	1.800	1.820	1.809	1,201,200
2026-10-05	1.780	1.820	1.780	1.800	1.789	198,100
2026-10-02	1.830	1.840	1.780	1.780	1.770	278,000
2026-10-01	1.850	1.850	1.820	1.830	1.819	261,700
2026-09-30	1.860	1.860	1.800	1.850	1.839	1,675,400
2026-09-29	1.840	1.860	1.840	1.860	1.849	324,800
2026-09-28	1.840	1.840	1.800	1.840	1.829	144,800
2026-09-25	1.850	1.860	1.830	1.840	1.829	716,400
2026-09-24	1.860	1.860	1.830	1.850	1.839	1,876,100

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.