Hibiscus Petroleum Berhad (KLSE:HIBISCS)
Malaysia · Delayed Price · Currency is MYR 1.500
+0.010 (0.67%)
At close: Aug 22, 2025
Hibiscus Petroleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.57 | -0.63% | 1,500,600 |
| Jul 21, 2025 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 685,100 |
| Jul 18, 2025 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 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 | 1.60 | -0.62% | 2,231,200 |
| Jul 14, 2025 | 1.58 | 1.62 | 1.57 | 1.61 | 1.61 | 2.55% | 3,339,900 |
| Jul 11, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 975,100 |
| Jul 10, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 1,244,700 |
| Jul 9, 2025 | 1.57 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 1,859,700 |
| Jul 8, 2025 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | 1.94% | 2,748,300 |
| Jul 7, 2025 | 1.54 | 1.56 | 1.51 | 1.55 | 1.55 | -0.64% | 2,368,100 |
| Jul 4, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 3,049,800 |
| Jul 3, 2025 | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -0.63% | 4,033,700 |
| Jul 2, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 3,560,700 |
| Jul 1, 2025 | 1.55 | 1.58 | 1.53 | 1.57 | 1.57 | 0.64% | 3,432,400 |
| Jun 30, 2025 | 1.60 | 1.61 | 1.55 | 1.56 | 1.56 | -3.70% | 7,022,200 |
| Jun 26, 2025 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 3,663,700 |
| Jun 25, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -4.19% | 11,217,300 |
| Jun 24, 2025 | 1.65 | 1.70 | 1.63 | 1.67 | 1.67 | -8.74% | 24,448,400 |
| Jun 23, 2025 | 1.80 | 1.85 | 1.78 | 1.83 | 1.83 | 7.02% | 22,960,200 |
| Jun 20, 2025 | 1.74 | 1.76 | 1.71 | 1.71 | 1.71 | -1.72% | 10,045,200 |
| Jun 19, 2025 | 1.69 | 1.76 | 1.67 | 1.74 | 1.74 | 2.96% | 12,153,100 |
| Jun 18, 2025 | 1.73 | 1.76 | 1.69 | 1.69 | 1.69 | 0.60% | 9,771,900 |
| Jun 17, 2025 | 1.76 | 1.76 | 1.66 | 1.68 | 1.67 | -4.55% | 15,717,500 |
| Jun 16, 2025 | 1.70 | 1.80 | 1.70 | 1.76 | 1.75 | 6.02% | 20,607,500 |
| Jun 13, 2025 | 1.62 | 1.67 | 1.59 | 1.66 | 1.65 | 7.10% | 21,252,800 |