Hibiscus Petroleum Berhad (KLSE:HIBISCS)
Malaysia
· Delayed Price · Currency is MYR 1.540
+0.030 (1.99%)
At close: Dec 5, 2025
Hibiscus Petroleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.51 | 1.56 | 1.51 | 1.54 | 1.54 | 1.99% | 3,979,100 |
| Dec 4, 2025 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 1.34% | 1,381,000 |
| Dec 3, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | - | 1,452,500 |
| Dec 2, 2025 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 1.36% | 1,189,000 |
| Dec 1, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 2.08% | 2,660,400 |
| Nov 28, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 2,593,700 |
| Nov 27, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -2.03% | 1,514,800 |
| Nov 26, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 698,700 |
| Nov 25, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 1,263,400 |
| Nov 24, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 658,600 |
| Nov 21, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 1,196,800 |
| Nov 20, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 0.67% | 525,000 |
| Nov 19, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 350,700 |
| Nov 18, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 594,100 |
| Nov 17, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 726,100 |
| Nov 14, 2025 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 3.40% | 2,959,400 |
| Nov 13, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | - | 523,900 |
| Nov 12, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 1.38% | 832,900 |
| Nov 11, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 474,300 |
| Nov 10, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 1,895,400 |
| Nov 7, 2025 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | 0.70% | 2,541,300 |
| Nov 6, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 1,145,300 |
| Nov 5, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.39% | 648,800 |
| Nov 4, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 767,400 |
| Nov 3, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 1,693,500 |
| Oct 31, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 800,600 |
| Oct 30, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 300,300 |
| Oct 29, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | - | 1,176,700 |
| Oct 28, 2025 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -2.72% | 5,085,500 |
| Oct 27, 2025 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -1.34% | 2,592,900 |
| Oct 24, 2025 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | - | 1,462,800 |
| Oct 23, 2025 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | 1.36% | 2,488,000 |
| Oct 22, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 990,100 |
| Oct 21, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | - | 1,598,300 |
| Oct 17, 2025 | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | -0.67% | 1,382,600 |
| Oct 16, 2025 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | 1.36% | 1,499,400 |
| Oct 15, 2025 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 3,407,800 |
| Oct 14, 2025 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -2.60% | 2,960,400 |
| Oct 13, 2025 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 1,749,000 |
| Oct 10, 2025 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.31% | 1,091,800 |
| Oct 9, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 924,700 |
| Oct 8, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | - | 1,134,400 |
| Oct 7, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 1,867,200 |
| Oct 6, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | - | 1,176,900 |
| Oct 3, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | -0.63% | 475,700 |
| Oct 2, 2025 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | 1.94% | 1,443,900 |
| Oct 1, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 484,400 |
| Sep 30, 2025 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 1,651,100 |
| Sep 29, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | 1,667,700 |
| Sep 26, 2025 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 1,301,000 |
| Sep 25, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | - | 1,571,900 |
| Sep 24, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | - | 2,532,500 |
| Sep 23, 2025 | 1.59 | 1.62 | 1.55 | 1.56 | 1.56 | -2.50% | 3,261,000 |
| Sep 22, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.59 | 1.27% | 731,200 |
| Sep 19, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.57 | -0.63% | 738,800 |
| Sep 18, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.58 | 0.63% | 902,700 |
| Sep 17, 2025 | 1.57 | 1.61 | 1.56 | 1.58 | 1.57 | 1.28% | 1,721,400 |
| Sep 12, 2025 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 712,500 |
| Sep 11, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 438,200 |
| Sep 10, 2025 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | - | 591,700 |
| Sep 9, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 624,200 |
| Sep 8, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -1.27% | 1,648,400 |
| Sep 4, 2025 | 1.58 | 1.58 | 1.55 | 1.58 | 1.57 | 0.64% | 1,514,600 |
| Sep 3, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.56 | 1.95% | 1,859,900 |
| Sep 2, 2025 | 1.49 | 1.55 | 1.49 | 1.54 | 1.54 | 3.36% | 3,075,700 |
| Aug 29, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 755,100 |
| Aug 28, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 593,100 |
| Aug 27, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 719,600 |
| Aug 26, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 804,500 |
| Aug 25, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 1,142,800 |
| Aug 22, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 1,293,400 |
| Aug 21, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 2.05% | 1,370,800 |
| Aug 20, 2025 | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | -1.35% | 3,386,400 |
| Aug 19, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 1,067,200 |
| Aug 18, 2025 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | - | 958,500 |
| Aug 15, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 994,400 |
| Aug 14, 2025 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -1.36% | 2,389,200 |
| Aug 13, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 1,389,500 |
| Aug 12, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 1,047,700 |
| Aug 11, 2025 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 969,300 |
| Aug 8, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -1.99% | 1,199,000 |
| Aug 7, 2025 | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | 2.72% | 1,337,700 |
| Aug 6, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | - | 778,800 |
| Aug 5, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 1.38% | 1,486,500 |
| Aug 4, 2025 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | -4.61% | 5,518,100 |
| Aug 1, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -2.56% | 1,465,300 |
| Jul 31, 2025 | 1.57 | 1.58 | 1.52 | 1.56 | 1.56 | 0.65% | 2,670,500 |
| Jul 30, 2025 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | 1.97% | 3,121,200 |
| Jul 29, 2025 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 3,114,500 |
| Jul 28, 2025 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | -1.32% | 2,797,900 |
| Jul 25, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 1,269,100 |
| Jul 24, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 3,094,900 |
| Jul 23, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 1,418,700 |
| Jul 22, 2025 | 1.57 | 1.59 | 1.55 | 1.57 | 1.56 | -0.63% | 1,500,600 |
| Jul 21, 2025 | 1.57 | 1.58 | 1.55 | 1.58 | 1.57 | 0.64% | 685,100 |
| Jul 18, 2025 | 1.55 | 1.57 | 1.54 | 1.57 | 1.56 | 1.95% | 994,700 |
| Jul 17, 2025 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | - | 1,881,900 |
| Jul 16, 2025 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -3.75% | 3,177,200 |
| Jul 15, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.59 | -0.62% | 2,231,200 |
| Jul 14, 2025 | 1.58 | 1.62 | 1.57 | 1.61 | 1.60 | 2.55% | 3,339,900 |