Skip to main content
logo
Hibiscus Petroleum Berhad (KLSE:HIBISCS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.160
-0.060 (-2.70%)
At close: Oct 9, 2026

Hibiscus Petroleum Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262.202.212.152.162.16-2.70%2,281,600
Oct 8, 20262.162.222.142.222.223.26%2,536,700
Oct 7, 20262.172.192.122.152.150.47%2,182,200
Oct 6, 20262.142.192.122.142.14-1,608,000
Oct 5, 20262.162.182.122.142.14-0.47%2,302,600
Oct 2, 20262.152.232.132.152.150.47%2,791,300
Oct 1, 20262.132.172.102.142.140.94%2,745,000
Sep 30, 20262.192.192.112.122.12-3.20%3,076,600
Sep 29, 20262.242.242.182.192.19-3.10%3,061,100
Sep 28, 20262.232.292.222.262.261.35%2,762,700
Sep 25, 20262.302.312.182.232.23-3.04%8,307,700
Sep 24, 20262.212.332.202.302.305.50%5,704,600
Sep 23, 20262.242.242.172.202.18-2.22%4,733,400
Sep 22, 20262.302.342.252.252.23-4.66%6,077,900
Sep 21, 20262.262.402.222.362.342.61%6,708,300
Sep 18, 20262.342.392.272.302.28-2.13%4,418,700
Sep 17, 20262.382.412.342.352.33-2.49%5,588,300
Sep 15, 20262.342.422.312.412.392.99%10,471,800
Sep 14, 20262.292.342.292.342.323.54%8,542,000
Sep 11, 20262.342.352.252.262.24-0.44%16,793,000
Sep 10, 20262.262.302.222.272.251.34%8,517,200
Sep 9, 20262.252.262.202.242.220.45%5,622,400
Sep 8, 20262.202.262.172.232.211.36%5,445,700
Sep 7, 20262.252.252.182.202.18-1.79%3,483,500
Sep 4, 20262.252.272.222.242.220.45%2,809,500
Sep 3, 20262.262.302.222.232.21-0.89%4,836,800
Sep 2, 20262.302.412.242.252.23-21,866,200
Sep 1, 20262.092.262.072.252.239.76%18,142,700
Aug 28, 20262.082.102.032.052.03-1.44%2,638,400
Aug 27, 20262.042.082.042.082.062.46%1,261,700
Aug 26, 20262.052.082.022.032.01-3.33%2,234,200
Aug 24, 20262.132.132.072.102.08-1.41%2,010,600
Aug 21, 20262.132.142.102.132.11-2,185,100
Aug 20, 20262.122.132.102.132.110.47%2,027,600
Aug 19, 20262.072.122.072.122.102.42%5,074,500
Aug 18, 20262.052.072.052.072.050.98%2,735,300
Aug 17, 20262.032.052.012.052.03-1,027,600
Aug 14, 20262.022.052.002.052.030.99%1,745,600
Aug 13, 20262.062.062.012.032.01-1.46%1,102,500
Aug 12, 20262.052.072.042.062.040.49%3,358,800
Aug 11, 20262.022.052.012.052.031.99%3,219,700
Aug 10, 20261.942.021.932.011.994.15%3,712,400
Aug 7, 20261.931.931.911.931.911.05%2,135,100
Aug 6, 20261.921.941.901.911.89-0.52%2,102,600
Aug 5, 20261.921.941.891.921.90-2.54%14,349,800
Aug 4, 20261.971.991.961.971.95-2,464,300
Aug 3, 20261.911.981.911.971.951.55%3,271,800
Jul 31, 20261.981.981.931.941.92-2.02%2,326,000
Jul 30, 20261.972.001.961.981.962.06%3,213,400
Jul 29, 20261.951.971.931.941.92-2,218,300