Hibiscus Petroleum Berhad (KLSE:HIBISCS)
Malaysia · Delayed Price · Currency is MYR 1.600
+0.020 (1.27%)
At close: Feb 27, 2026
Hibiscus Petroleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.59 | 1.61 | 1.55 | 1.60 | 1.60 | 1.27% | 5,366,100 |
| Feb 26, 2026 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 1,895,600 |
| Feb 25, 2026 | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | - | 3,597,500 |
| Feb 24, 2026 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | - | 2,481,900 |
| Feb 23, 2026 | 1.69 | 1.69 | 1.61 | 1.62 | 1.62 | -4.14% | 3,677,800 |
| Feb 20, 2026 | 1.58 | 1.70 | 1.58 | 1.69 | 1.69 | 7.64% | 14,331,600 |
| Feb 19, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 3.29% | 5,289,400 |
| Feb 16, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 665,800 |
| Feb 13, 2026 | 1.51 | 1.53 | 1.48 | 1.51 | 1.51 | -1.95% | 1,011,800 |
| Feb 12, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 2,218,400 |
| Feb 11, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 856,800 |
| Feb 10, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 1.36% | 1,829,300 |
| Feb 9, 2026 | 1.44 | 1.47 | 1.42 | 1.47 | 1.47 | 1.38% | 5,534,900 |
| Feb 6, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -1.36% | 3,491,900 |
| Feb 5, 2026 | 1.52 | 1.53 | 1.47 | 1.47 | 1.47 | -2.00% | 3,254,500 |
| Feb 4, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | 0.67% | 1,383,300 |
| Feb 3, 2026 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -3.87% | 2,708,400 |
| Jan 30, 2026 | 1.50 | 1.57 | 1.49 | 1.55 | 1.55 | 4.03% | 7,566,500 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | - | 2,204,200 |
| Jan 28, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 1,740,200 |
| Jan 27, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 1,355,400 |
| Jan 26, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 3,893,800 |
| Jan 23, 2026 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | 0.68% | 2,028,400 |
| Jan 22, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | 1.37% | 1,631,500 |
| Jan 21, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 2,778,000 |
| Jan 20, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 1,136,300 |
| Jan 19, 2026 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | -3.25% | 4,009,300 |
| Jan 16, 2026 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 2,591,100 |
| Jan 15, 2026 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 3,273,100 |
| Jan 14, 2026 | 1.61 | 1.64 | 1.57 | 1.58 | 1.58 | -1.25% | 5,687,000 |
| Jan 13, 2026 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 1.27% | 4,344,700 |
| Jan 12, 2026 | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | 0.64% | 3,090,900 |
| Jan 9, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 2.61% | 2,246,000 |
| Jan 8, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 1,620,600 |
| Jan 7, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 1,103,200 |
| Jan 6, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 1,352,800 |
| Jan 5, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 1.99% | 1,512,400 |
| Jan 2, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 1,588,400 |
| Dec 31, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 551,600 |
| Dec 30, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 486,000 |
| Dec 29, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -1.32% | 615,600 |
| Dec 26, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.51 | -1.30% | 759,900 |
| Dec 24, 2025 | 1.52 | 1.54 | 1.51 | 1.54 | 1.51 | 1.32% | 917,300 |
| Dec 23, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.50 | 2.01% | 716,100 |
| Dec 22, 2025 | 1.48 | 1.51 | 1.48 | 1.49 | 1.47 | - | 1,152,100 |
| Dec 19, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.47 | - | 737,000 |
| Dec 18, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.47 | 0.68% | 1,246,500 |
| Dec 17, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | 1.46 | -0.67% | 1,709,300 |
| Dec 16, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.47 | - | 666,300 |
| Dec 15, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.47 | -0.67% | 911,300 |