Hibiscus Petroleum Berhad (KLSE:HIBISCS)
Malaysia · Delayed Price · Currency is MYR 1.940
-0.250 (-11.42%)
At close: Apr 8, 2026
Hibiscus Petroleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.96 | 1.98 | 1.87 | 1.94 | 1.94 | -11.42% | 38,875,200 |
| Apr 7, 2026 | 2.20 | 2.23 | 2.15 | 2.19 | 2.19 | 0.92% | 14,680,600 |
| Apr 6, 2026 | 2.26 | 2.28 | 2.17 | 2.17 | 2.17 | -3.13% | 11,264,100 |
| Apr 3, 2026 | 2.26 | 2.29 | 2.20 | 2.24 | 2.24 | 0.45% | 12,541,500 |
| Apr 2, 2026 | 2.12 | 2.28 | 2.09 | 2.23 | 2.23 | 3.24% | 23,714,100 |
| Apr 1, 2026 | 2.27 | 2.29 | 2.07 | 2.16 | 2.16 | -4.42% | 18,912,000 |
| Mar 31, 2026 | 2.39 | 2.39 | 2.25 | 2.26 | 2.26 | -4.24% | 16,932,700 |
| Mar 30, 2026 | 2.26 | 2.42 | 2.26 | 2.36 | 2.36 | 6.31% | 41,663,200 |
| Mar 27, 2026 | 2.18 | 2.24 | 2.16 | 2.22 | 2.22 | 1.83% | 20,691,700 |
| Mar 26, 2026 | 2.10 | 2.18 | 2.09 | 2.18 | 2.18 | 4.81% | 21,709,900 |
| Mar 25, 2026 | 2.11 | 2.18 | 2.07 | 2.08 | 2.08 | -4.59% | 10,056,700 |
| Mar 24, 2026 | 2.12 | 2.22 | 2.11 | 2.18 | 2.16 | -1.36% | 12,313,900 |
| Mar 19, 2026 | 2.19 | 2.22 | 2.18 | 2.21 | 2.19 | 4.25% | 23,285,500 |
| Mar 18, 2026 | 2.17 | 2.19 | 2.10 | 2.12 | 2.10 | -4.07% | 13,762,800 |
| Mar 17, 2026 | 2.20 | 2.22 | 2.14 | 2.21 | 2.19 | -1.34% | 17,263,700 |
| Mar 16, 2026 | 2.24 | 2.26 | 2.20 | 2.24 | 2.22 | - | 13,804,000 |
| Mar 13, 2026 | 2.27 | 2.28 | 2.24 | 2.24 | 2.22 | 1.36% | 15,968,400 |
| Mar 12, 2026 | 2.24 | 2.30 | 2.18 | 2.21 | 2.19 | 0.45% | 37,848,500 |
| Mar 11, 2026 | 2.03 | 2.20 | 2.01 | 2.20 | 2.18 | 4.27% | 26,513,000 |
| Mar 10, 2026 | 2.17 | 2.22 | 2.00 | 2.11 | 2.09 | -11.72% | 52,586,900 |
| Mar 9, 2026 | 2.29 | 2.46 | 2.22 | 2.39 | 2.37 | 16.59% | 90,444,000 |
| Mar 6, 2026 | 2.00 | 2.07 | 2.00 | 2.05 | 2.03 | 3.54% | 35,728,800 |
| Mar 5, 2026 | 1.98 | 2.01 | 1.91 | 1.98 | 1.96 | -1.00% | 23,246,100 |
| Mar 4, 2026 | 1.98 | 2.04 | 1.97 | 2.00 | 1.98 | 1.52% | 33,418,600 |
| Mar 3, 2026 | 1.89 | 1.99 | 1.83 | 1.97 | 1.95 | 4.23% | 38,073,700 |
| Mar 2, 2026 | 1.80 | 1.90 | 1.77 | 1.89 | 1.87 | 18.12% | 62,414,200 |
| Feb 27, 2026 | 1.59 | 1.61 | 1.55 | 1.60 | 1.59 | 1.27% | 5,366,100 |
| Feb 26, 2026 | 1.61 | 1.62 | 1.58 | 1.58 | 1.57 | -2.47% | 1,895,600 |
| Feb 25, 2026 | 1.62 | 1.64 | 1.59 | 1.62 | 1.61 | - | 3,597,500 |
| Feb 24, 2026 | 1.63 | 1.65 | 1.61 | 1.62 | 1.61 | - | 2,481,900 |
| Feb 23, 2026 | 1.69 | 1.69 | 1.61 | 1.62 | 1.61 | -4.14% | 3,677,800 |
| Feb 20, 2026 | 1.58 | 1.70 | 1.58 | 1.69 | 1.67 | 7.64% | 14,331,600 |
| Feb 19, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.56 | 3.29% | 5,289,400 |
| Feb 16, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.51 | 0.66% | 665,800 |
| Feb 13, 2026 | 1.51 | 1.53 | 1.48 | 1.51 | 1.50 | -1.95% | 1,011,800 |
| Feb 12, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.53 | 1.32% | 2,218,400 |
| Feb 11, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.51 | 2.01% | 856,800 |
| Feb 10, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.48 | 1.36% | 1,829,300 |
| Feb 9, 2026 | 1.44 | 1.47 | 1.42 | 1.47 | 1.46 | 1.38% | 5,534,900 |
| Feb 6, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.44 | -1.36% | 3,491,900 |
| Feb 5, 2026 | 1.52 | 1.53 | 1.47 | 1.47 | 1.46 | -2.00% | 3,254,500 |
| Feb 4, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.49 | 0.67% | 1,383,300 |
| Feb 3, 2026 | 1.53 | 1.54 | 1.48 | 1.49 | 1.48 | -3.87% | 2,708,400 |
| Jan 30, 2026 | 1.50 | 1.57 | 1.49 | 1.55 | 1.54 | 4.03% | 7,566,500 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.48 | - | 2,204,200 |
| Jan 28, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.48 | 0.68% | 1,740,200 |
| Jan 27, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.47 | -1.33% | 1,355,400 |
| Jan 26, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.49 | 0.67% | 3,893,800 |
| Jan 23, 2026 | 1.48 | 1.52 | 1.47 | 1.49 | 1.48 | 0.68% | 2,028,400 |
| Jan 22, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.47 | 1.37% | 1,631,500 |