Hi Mobility Bhd.(MY:5335)
1.74-0.02 (-1.14%)
MY:5335
Hi Mobility Bhd. historical prices
1.74
At close:-0.02 (-1.14%)
Hi Mobility Bhd. (5335) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.76 | 1.83 | 1.72 | 1.74 | 1.74 | -1.14% | 1,356,000 | 1.71 |
| Nov 10, 2026 | 1.70 | 1.76 | 1.69 | 1.76 | 1.76 | +3.53% | 1,073,000 | 1.37 |
| Nov 09, 2026 | 1.70 | 1.70 | 1.51 | 1.70 | 1.70 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.66 | 1.70 | 1.51 | 1.70 | 1.70 | +2.41% | 1,361,100 | 1.75 |
| Nov 05, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | +1.22% | 1,112,100 | 1.45 |
| Nov 04, 2026 | 1.61 | 1.65 | 1.59 | 1.64 | 1.64 | +2.50% | 1,254,900 | 1.66 |
| Nov 03, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | +1.98% | 1,048,500 | 1.40 |
| Nov 02, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 1,018,900 | 1.38 |
| Oct 30, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | +0.64% | 929,500 | 1.28 |
| Oct 29, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 1,012,900 | 1.42 |
| Oct 28, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | +0.64% | 1,055,200 | 1.50 |
| Oct 27, 2026 | 1.68 | 1.69 | 1.57 | 1.57 | 1.57 | -6.61% | 1,383,200 | 2.03 |
| Oct 26, 2026 | 1.60 | 1.75 | 1.55 | 1.68 | 1.68 | +4.35% | 1,185,600 | 1.77 |
| Oct 23, 2026 | 1.66 | 1.66 | 1.59 | 1.61 | 1.61 | -3.01% | 782,000 | 1.18 |
| Oct 22, 2026 | 1.65 | 1.68 | 1.60 | 1.66 | 1.66 | +0.61% | 660,500 | 1.01 |
| Oct 21, 2026 | 1.69 | 1.72 | 1.63 | 1.65 | 1.65 | -2.37% | 918,000 | 1.42 |
| Oct 20, 2026 | 1.73 | 1.74 | 1.69 | 1.69 | 1.69 | -2.31% | 500,700 | 0.78 |
| Oct 19, 2026 | 1.70 | 1.73 | 1.69 | 1.73 | 1.73 | +1.76% | 414,800 | 0.65 |
| Oct 16, 2026 | 1.70 | 1.75 | 1.68 | 1.70 | 1.70 | 0.00% | 619,700 | 0.98 |
| Oct 15, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.00% | 858,500 | 1.38 |
| Oct 14, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | +0.59% | 307,600 | 0.50 |
| Oct 13, 2026 | 1.77 | 1.78 | 1.69 | 1.70 | 1.69 | -3.92% | 1,288,100 | 2.13 |
| Oct 12, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.76 | 0.00% | 170,700 | 0.28 |
| Oct 09, 2026 | 1.81 | 1.84 | 1.76 | 1.77 | 1.76 | -1.68% | 532,900 | 0.89 |
| Oct 08, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.79 | +0.56% | 1,292,300 | 2.21 |
| Oct 07, 2026 | 1.82 | 1.85 | 1.76 | 1.79 | 1.78 | -1.66% | 1,420,100 | 2.53 |
| Oct 06, 2026 | 1.80 | 1.87 | 1.80 | 1.82 | 1.81 | +1.12% | 1,201,200 | 2.20 |
| Oct 05, 2026 | 1.78 | 1.82 | 1.78 | 1.80 | 1.79 | +1.13% | 198,100 | 0.36 |
| Oct 02, 2026 | 1.83 | 1.84 | 1.78 | 1.78 | 1.77 | -2.75% | 278,000 | 0.51 |
| Oct 01, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.82 | -1.09% | 261,700 | 0.48 |
| Sep 30, 2026 | 1.86 | 1.86 | 1.80 | 1.85 | 1.84 | -0.54% | 1,675,400 | 3.19 |
| Sep 29, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.85 | +1.09% | 324,800 | 0.62 |
| Sep 28, 2026 | 1.84 | 1.84 | 1.80 | 1.84 | 1.83 | 0.00% | 144,800 | 0.27 |
| Sep 25, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.83 | -0.54% | 716,400 | 1.36 |
| Sep 24, 2026 | 1.86 | 1.86 | 1.83 | 1.85 | 1.84 | 0.00% | 1,876,100 | 3.77 |
| Sep 23, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.84 | +0.55% | 1,745,500 | 3.67 |
| Sep 22, 2026 | 1.88 | 1.88 | 1.82 | 1.84 | 1.83 | -2.09% | 1,123,400 | 2.45 |
| Sep 21, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.87 | -0.53% | 1,219,700 | 2.73 |
| Sep 18, 2026 | 1.86 | 1.89 | 1.83 | 1.89 | 1.88 | +1.57% | 223,200 | 0.50 |
| Sep 17, 2026 | 1.82 | 1.86 | 1.76 | 1.86 | 1.85 | +1.65% | 1,802,100 | 4.29 |
| Sep 16, 2026 | 1.83 | 1.83 | 1.73 | 1.83 | 1.82 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.73 | 1.83 | 1.73 | 1.83 | 1.82 | +5.82% | 1,772,700 | 4.44 |
| Sep 14, 2026 | 1.75 | 1.77 | 1.72 | 1.73 | 1.72 | -1.15% | 584,700 | 1.50 |
| Sep 11, 2026 | 1.78 | 1.79 | 1.73 | 1.75 | 1.74 | -1.70% | 547,600 | 1.43 |
| Sep 10, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.77 | +1.14% | 906,900 | 2.42 |
| Sep 09, 2026 | 1.77 | 1.77 | 1.74 | 1.76 | 1.75 | -0.57% | 1,147,300 | 3.21 |
| Sep 08, 2026 | 1.77 | 1.79 | 1.76 | 1.77 | 1.76 | 0.00% | 760,000 | 2.19 |
| Sep 07, 2026 | 1.77 | 1.79 | 1.75 | 1.77 | 1.76 | 0.00% | 574,300 | 1.69 |
| Sep 04, 2026 | 1.77 | 1.82 | 1.76 | 1.77 | 1.76 | 0.00% | 637,100 | 1.92 |
| Sep 03, 2026 | 1.78 | 1.81 | 1.76 | 1.77 | 1.76 | -0.57% | 1,051,600 | 3.32 |
