Hibiscus Petroleum Berhad (KLSE:HIBISCS)
Malaysia · Delayed Price · Currency is MYR 1.470
-0.010 (-0.68%)
At close: Oct 22, 2025
Hibiscus Petroleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.60 | 1.27% | 731,200 |
| Sep 19, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 738,800 |
| Sep 18, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 0.63% | 902,700 |
| Sep 17, 2025 | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | 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 | 1.58 | 0.64% | 1,514,600 |
| Sep 3, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 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 |