Hibiscus Petroleum Berhad (KLSE:HIBISCS)
Malaysia · Delayed Price · Currency is MYR 1.540
-0.020 (-1.28%)
At close: Jan 16, 2026
Hibiscus Petroleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.48 | -1.32% | 1,482,700 |
| Dec 11, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.50 | -0.65% | 1,483,500 |
| Dec 10, 2025 | 1.54 | 1.56 | 1.53 | 1.53 | 1.51 | -0.65% | 1,966,900 |
| Dec 9, 2025 | 1.53 | 1.55 | 1.53 | 1.54 | 1.51 | 0.65% | 772,200 |
| Dec 8, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.51 | -0.65% | 614,800 |
| Dec 5, 2025 | 1.51 | 1.56 | 1.51 | 1.54 | 1.51 | 1.99% | 3,979,100 |
| Dec 4, 2025 | 1.49 | 1.53 | 1.49 | 1.51 | 1.49 | 1.34% | 1,381,000 |
| Dec 3, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.47 | - | 1,452,500 |
| Dec 2, 2025 | 1.47 | 1.50 | 1.46 | 1.49 | 1.47 | 1.36% | 1,189,000 |
| Dec 1, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.45 | 2.08% | 2,660,400 |
| Nov 28, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.42 | -0.69% | 2,593,700 |
| Nov 27, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.43 | -2.03% | 1,514,800 |
| Nov 26, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.46 | 0.68% | 698,700 |
| Nov 25, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.45 | -0.68% | 1,263,400 |
| Nov 24, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.46 | -0.67% | 658,600 |
| Nov 21, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.47 | -0.67% | 1,196,800 |
| Nov 20, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.48 | 0.67% | 525,000 |
| Nov 19, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.47 | - | 350,700 |
| Nov 18, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.47 | -0.67% | 594,100 |
| Nov 17, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.48 | -1.32% | 726,100 |
| Nov 14, 2025 | 1.46 | 1.53 | 1.46 | 1.52 | 1.50 | 3.40% | 2,959,400 |
| Nov 13, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.45 | - | 523,900 |
| Nov 12, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.45 | 1.38% | 832,900 |
| Nov 11, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.43 | 0.69% | 474,300 |
| Nov 10, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.42 | 0.70% | 1,895,400 |
| Nov 7, 2025 | 1.42 | 1.43 | 1.40 | 1.43 | 1.41 | 0.70% | 2,541,300 |
| Nov 6, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.40 | - | 1,145,300 |