Bursa Malaysia · 5335 · stock
HI Mobility Berhad (5335) stock price history
Every Bursa Malaysia trading session of HI Mobility Berhad from Mar 28, 2025 to Nov 13, 2026: 400 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5335 adjusted close, 2025 to 2026
- MYR 2.81
- All time high, 2025
- MYR 2.77
- 52 week high, MYR 1.51 low
- 400
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
5335 key facts
- HI Mobility Berhad (5335) closed at MYR 1.78 on Nov 13, 2026 on Bursa Malaysia.
- 5335's all time high close is MYR 2.81, set on Oct 14, 2025; its all time low close is MYR 1.23 on May 19, 2025.
- 5335's 52 week range is MYR 1.51 to MYR 2.77.
- 5335 returned -24.9% over the year to Nov 13, 2026.
- Since Mar 28, 2025 5335 returned +37%, +21.3% a year compounded.
- 5335's deepest drawdown was -44.2% from Oct 14, 2025 to Nov 2, 2026.
- DataCedar holds 400 daily sessions of 5335 history from Mar 28, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5335 price chart, 2025 to 2026
5335 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.3% |
| 3 months | -4.3% |
| 6 months | -23.6% |
| Year to date | -33.2% |
| 1 year | -24.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 28, 2025 | +37.0% |
| Compound annual growth, 1.6 years | +21.3% |
5335 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 2.81 on Oct 14, 2025
- All time low close
- MYR 1.23 on May 19, 2025
- 52 week high
- MYR 2.77 on Jan 2, 2026
- 52 week low
- MYR 1.51 on Nov 6, 2026
- Deepest drawdown
- -44.2% from Oct 14, 2025 to Nov 2, 2026, not yet recovered
- Best single session
- +13.3% on Oct 8, 2025
- Worst single session
- -7.9% on Apr 7, 2025
- Volatility, 1 year annualised
- 28.9%
- Sessions closing higher, 1 year
- 38%
5335 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Mar 28, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 2.71 | MYR 2.77 | MYR 1.51 | MYR 1.78 | -34.4% | 166.3M | 213 |
| 2025 | MYR 1.24 | MYR 2.84 | MYR 1.17 | MYR 2.71 | n/a | 365.8M | 187 |
5335 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 1.78 | +12.7% |
| October 2026 | MYR 1.58 | -14.6% |
| September 2026 | MYR 1.85 | +2.8% |
| August 2026 | MYR 1.80 | -10.0% |
| July 2026 | MYR 2.00 | -10.3% |
| June 2026 | MYR 2.23 | -0.4% |
| May 2026 | MYR 2.24 | +0.4% |
| April 2026 | MYR 2.23 | +20.4% |
| March 2026 | MYR 1.85 | -19.7% |
| February 2026 | MYR 2.31 | +1.3% |
| January 2026 | MYR 2.28 | -16.1% |
| December 2025 | MYR 2.71 | +6.6% |
About the 5335 data
Daily bars. 400 sessions from Mar 28, 2025 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 28, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A5335/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5335 share price history
