Skip to main content
Hibiscus Petroleum Berhad (KLSE:HIBISCS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.050
+0.070 (3.54%)
At close: Mar 6, 2026

Hibiscus Petroleum Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.002.072.002.052.053.54%35,728,800
Mar 5, 20261.982.011.911.981.98-1.00%23,246,100
Mar 4, 20261.982.041.972.002.001.52%33,418,600
Mar 3, 20261.891.991.831.971.974.23%38,073,700
Mar 2, 20261.801.901.771.891.8918.12%62,414,200
Feb 27, 20261.591.611.551.601.601.27%5,366,100
Feb 26, 20261.611.621.581.581.58-2.47%1,895,600
Feb 25, 20261.621.641.591.621.62-3,597,500
Feb 24, 20261.631.651.611.621.62-2,481,900
Feb 23, 20261.691.691.611.621.62-4.14%3,677,800
Feb 20, 20261.581.701.581.691.697.64%14,331,600
Feb 19, 20261.531.581.531.571.573.29%5,289,400
Feb 16, 20261.511.531.511.521.520.66%665,800
Feb 13, 20261.511.531.481.511.51-1.95%1,011,800
Feb 12, 20261.531.551.521.541.541.32%2,218,400
Feb 11, 20261.491.521.491.521.522.01%856,800
Feb 10, 20261.491.511.481.491.491.36%1,829,300
Feb 9, 20261.441.471.421.471.471.38%5,534,900
Feb 6, 20261.461.461.431.451.45-1.36%3,491,900
Feb 5, 20261.521.531.471.471.47-2.00%3,254,500
Feb 4, 20261.501.521.481.501.500.67%1,383,300
Feb 3, 20261.531.541.481.491.49-3.87%2,708,400
Jan 30, 20261.501.571.491.551.554.03%7,566,500
Jan 29, 20261.501.501.481.491.49-2,204,200
Jan 28, 20261.501.501.481.491.490.68%1,740,200
Jan 27, 20261.501.501.481.481.48-1.33%1,355,400
Jan 26, 20261.491.511.481.501.500.67%3,893,800
Jan 23, 20261.481.521.471.491.490.68%2,028,400
Jan 22, 20261.491.491.471.481.481.37%1,631,500
Jan 21, 20261.481.491.451.461.46-1.35%2,778,000
Jan 20, 20261.491.501.481.481.48-0.67%1,136,300
Jan 19, 20261.541.541.471.491.49-3.25%4,009,300
Jan 16, 20261.561.571.521.541.54-1.28%2,591,100
Jan 15, 20261.591.601.551.561.56-1.27%3,273,100
Jan 14, 20261.611.641.571.581.58-1.25%5,687,000
Jan 13, 20261.581.611.571.601.601.27%4,344,700
Jan 12, 20261.581.611.581.581.580.64%3,090,900
Jan 9, 20261.551.571.541.571.572.61%2,246,000
Jan 8, 20261.531.541.521.531.530.66%1,620,600
Jan 7, 20261.541.551.521.521.52-1.94%1,103,200
Jan 6, 20261.541.561.531.551.550.65%1,352,800
Jan 5, 20261.531.541.521.541.541.99%1,512,400
Jan 2, 20261.501.521.501.511.510.67%1,588,400
Dec 31, 20251.501.521.491.501.50-551,600
Dec 30, 20251.501.511.501.501.50-486,000
Dec 29, 20251.511.511.491.501.50-1.32%615,600
Dec 26, 20251.531.541.521.521.51-1.30%759,900
Dec 24, 20251.521.541.511.541.511.32%917,300
Dec 23, 20251.501.521.501.521.502.01%716,100
Dec 22, 20251.481.511.481.491.47-1,152,100
Dec 19, 20251.491.491.481.491.47-737,000
Dec 18, 20251.481.491.481.491.470.68%1,246,500
Dec 17, 20251.491.491.461.481.46-0.67%1,709,300
Dec 16, 20251.491.501.491.491.47-666,300
Dec 15, 20251.511.521.491.491.47-0.67%911,300
Dec 12, 20251.521.521.491.501.48-1.32%1,482,700
Dec 11, 20251.531.541.511.521.50-0.65%1,483,500
Dec 10, 20251.541.561.531.531.51-0.65%1,966,900
Dec 9, 20251.531.551.531.541.510.65%772,200
Dec 8, 20251.551.551.521.531.51-0.65%614,800
Dec 5, 20251.511.561.511.541.511.99%3,979,100
Dec 4, 20251.491.531.491.511.491.34%1,381,000
Dec 3, 20251.481.501.471.491.47-1,452,500
Dec 2, 20251.471.501.461.491.471.36%1,189,000
Dec 1, 20251.451.481.441.471.452.08%2,660,400
Nov 28, 20251.461.461.441.441.42-0.69%2,593,700
Nov 27, 20251.471.471.441.451.43-2.03%1,514,800
Nov 26, 20251.471.481.471.481.460.68%698,700
Nov 25, 20251.481.491.471.471.45-0.68%1,263,400
Nov 24, 20251.491.491.481.481.46-0.67%658,600
Nov 21, 20251.511.511.491.491.47-0.67%1,196,800
Nov 20, 20251.501.511.501.501.480.67%525,000
Nov 19, 20251.491.501.491.491.47-350,700
Nov 18, 20251.501.511.481.491.47-0.67%594,100
Nov 17, 20251.521.521.491.501.48-1.32%726,100
Nov 14, 20251.461.531.461.521.503.40%2,959,400
Nov 13, 20251.461.481.451.471.45-523,900
Nov 12, 20251.451.481.451.471.451.38%832,900
Nov 11, 20251.441.461.431.451.430.69%474,300
Nov 10, 20251.441.451.421.441.420.70%1,895,400
Nov 7, 20251.421.431.401.431.410.70%2,541,300
Nov 6, 20251.421.431.411.421.40-1,145,300
Nov 5, 20251.431.431.421.421.40-1.39%648,800
Nov 4, 20251.441.441.421.441.42-767,400
Nov 3, 20251.441.451.411.441.420.70%1,693,500
Oct 31, 20251.441.441.421.431.41-0.69%800,600
Oct 30, 20251.431.441.431.441.420.70%300,300
Oct 29, 20251.441.441.421.431.41-1,176,700
Oct 28, 20251.481.481.421.431.41-2.72%5,085,500
Oct 27, 20251.501.511.461.471.45-1.34%2,592,900
Oct 24, 20251.501.521.481.491.47-1,462,800
Oct 23, 20251.491.501.461.491.471.36%2,488,000
Oct 22, 20251.491.491.461.471.45-0.68%990,100
Oct 21, 20251.481.501.471.481.46-1,598,300
Oct 17, 20251.491.521.461.481.46-0.67%1,382,600
Oct 16, 20251.481.521.481.491.471.36%1,499,400
Oct 15, 20251.491.511.471.471.45-2.00%3,407,800
Oct 14, 20251.551.551.491.501.48-2.60%2,960,400
Oct 13, 20251.531.561.521.541.51-0.65%1,749,000
Oct 10, 20251.531.571.531.551.521.31%1,091,800