Skip to main content
Hibiscus Petroleum Berhad (KLSE:HIBISCS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.160
+0.030 (1.41%)
At close: Apr 28, 2026

Hibiscus Petroleum Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.132.162.122.162.161.41%3,895,500
Apr 27, 20262.152.162.112.132.13-0.47%5,643,800
Apr 24, 20262.172.182.122.142.14-0.47%6,418,000
Apr 23, 20262.112.162.082.152.152.38%13,952,600
Apr 22, 20262.072.112.052.102.102.94%8,516,400
Apr 21, 20262.102.102.032.042.04-3.32%7,722,700
Apr 20, 20262.132.152.082.112.11-12,234,200
Apr 17, 20262.142.162.102.112.11-1.40%4,875,200
Apr 16, 20262.132.152.092.142.14-0.47%8,899,700
Apr 15, 20262.112.172.092.152.15-0.46%8,711,800
Apr 14, 20262.162.192.122.162.16-1.82%10,492,900
Apr 13, 20262.182.222.142.202.205.26%19,831,000
Apr 10, 20262.112.122.042.092.09-0.95%9,822,900
Apr 9, 20261.972.111.972.112.118.76%23,146,800
Apr 8, 20261.961.981.871.941.94-11.42%38,875,200
Apr 7, 20262.202.232.152.192.190.92%14,680,600
Apr 6, 20262.262.282.172.172.17-3.13%11,264,100
Apr 3, 20262.262.292.202.242.240.45%12,541,500
Apr 2, 20262.122.282.092.232.233.24%23,714,100
Apr 1, 20262.272.292.072.162.16-4.42%18,912,000
Mar 31, 20262.392.392.252.262.26-4.24%16,932,700
Mar 30, 20262.262.422.262.362.366.31%41,663,200
Mar 27, 20262.182.242.162.222.221.83%20,691,700
Mar 26, 20262.102.182.092.182.184.81%21,709,900
Mar 25, 20262.112.182.072.082.08-4.59%10,056,700
Mar 24, 20262.122.222.112.182.16-1.36%12,313,900
Mar 19, 20262.192.222.182.212.194.25%23,285,500
Mar 18, 20262.172.192.102.122.10-4.07%13,762,800
Mar 17, 20262.202.222.142.212.19-1.34%17,263,700
Mar 16, 20262.242.262.202.242.22-13,804,000
Mar 13, 20262.272.282.242.242.221.36%15,968,400
Mar 12, 20262.242.302.182.212.190.45%37,848,500
Mar 11, 20262.032.202.012.202.184.27%26,513,000
Mar 10, 20262.172.222.002.112.09-11.72%52,586,900
Mar 9, 20262.292.462.222.392.3716.59%90,444,000
Mar 6, 20262.002.072.002.052.033.54%35,728,800
Mar 5, 20261.982.011.911.981.96-1.00%23,246,100
Mar 4, 20261.982.041.972.001.981.52%33,418,600
Mar 3, 20261.891.991.831.971.954.23%38,073,700
Mar 2, 20261.801.901.771.891.8718.12%62,414,200
Feb 27, 20261.591.611.551.601.591.27%5,366,100
Feb 26, 20261.611.621.581.581.57-2.47%1,895,600
Feb 25, 20261.621.641.591.621.61-3,597,500
Feb 24, 20261.631.651.611.621.61-2,481,900
Feb 23, 20261.691.691.611.621.61-4.14%3,677,800
Feb 20, 20261.581.701.581.691.677.64%14,331,600
Feb 19, 20261.531.581.531.571.563.29%5,289,400
Feb 16, 20261.511.531.511.521.510.66%665,800
Feb 13, 20261.511.531.481.511.50-1.95%1,011,800
Feb 12, 20261.531.551.521.541.531.32%2,218,400
Feb 11, 20261.491.521.491.521.512.01%856,800
Feb 10, 20261.491.511.481.491.481.36%1,829,300
Feb 9, 20261.441.471.421.471.461.38%5,534,900
Feb 6, 20261.461.461.431.451.44-1.36%3,491,900
Feb 5, 20261.521.531.471.471.46-2.00%3,254,500
Feb 4, 20261.501.521.481.501.490.67%1,383,300
Feb 3, 20261.531.541.481.491.48-3.87%2,708,400
Jan 30, 20261.501.571.491.551.544.03%7,566,500
Jan 29, 20261.501.501.481.491.48-2,204,200
Jan 28, 20261.501.501.481.491.480.68%1,740,200
Jan 27, 20261.501.501.481.481.47-1.33%1,355,400
Jan 26, 20261.491.511.481.501.490.67%3,893,800
Jan 23, 20261.481.521.471.491.480.68%2,028,400
Jan 22, 20261.491.491.471.481.471.37%1,631,500
Jan 21, 20261.481.491.451.461.45-1.35%2,778,000
Jan 20, 20261.491.501.481.481.47-0.67%1,136,300
Jan 19, 20261.541.541.471.491.48-3.25%4,009,300
Jan 16, 20261.561.571.521.541.53-1.28%2,591,100
Jan 15, 20261.591.601.551.561.55-1.27%3,273,100
Jan 14, 20261.611.641.571.581.57-1.25%5,687,000
Jan 13, 20261.581.611.571.601.591.27%4,344,700
Jan 12, 20261.581.611.581.581.570.64%3,090,900
Jan 9, 20261.551.571.541.571.562.61%2,246,000
Jan 8, 20261.531.541.521.531.520.66%1,620,600
Jan 7, 20261.541.551.521.521.51-1.94%1,103,200
Jan 6, 20261.541.561.531.551.540.65%1,352,800
Jan 5, 20261.531.541.521.541.531.99%1,512,400
Jan 2, 20261.501.521.501.511.500.67%1,588,400
Dec 31, 20251.501.521.491.501.49-551,600
Dec 30, 20251.501.511.501.501.48-486,000
Dec 29, 20251.511.511.491.501.48-1.32%615,600
Dec 26, 20251.531.541.521.521.50-1.30%759,900
Dec 24, 20251.521.541.511.541.501.32%917,300
Dec 23, 20251.501.521.501.521.482.01%716,100
Dec 22, 20251.481.511.481.491.45-1,152,100
Dec 19, 20251.491.491.481.491.45-737,000
Dec 18, 20251.481.491.481.491.450.68%1,246,500
Dec 17, 20251.491.491.461.481.44-0.67%1,709,300
Dec 16, 20251.491.501.491.491.45-666,300
Dec 15, 20251.511.521.491.491.45-0.67%911,300
Dec 12, 20251.521.521.491.501.46-1.32%1,482,700
Dec 11, 20251.531.541.511.521.48-0.65%1,483,500
Dec 10, 20251.541.561.531.531.49-0.65%1,966,900
Dec 9, 20251.531.551.531.541.500.65%772,200
Dec 8, 20251.551.551.521.531.49-0.65%614,800
Dec 5, 20251.511.561.511.541.501.99%3,979,100
Dec 4, 20251.491.531.491.511.471.34%1,381,000
Dec 3, 20251.481.501.471.491.45-1,452,500
Dec 2, 20251.471.501.461.491.451.36%1,189,000
Dec 1, 20251.451.481.441.471.432.08%2,660,400