Skip to main content
logo
Hibiscus Petroleum Berhad (KLSE:HIBISCS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.830
+0.030 (1.67%)
At close: Jun 30, 2026

Hibiscus Petroleum Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20261.801.841.801.831.831.67%2,168,800
Jun 29, 20261.781.801.771.801.802.27%1,780,600
Jun 26, 20261.751.771.741.761.760.57%2,186,800
Jun 25, 20261.791.801.721.751.75-3.31%9,299,600
Jun 24, 20261.791.811.791.811.811.12%989,900
Jun 23, 20261.831.851.751.791.79-1.65%4,728,500
Jun 22, 20261.841.851.811.821.82-2,782,000
Jun 19, 20261.781.831.781.821.821.68%6,035,100
Jun 18, 20261.831.831.781.791.79-2.72%9,024,100
Jun 16, 20261.831.871.811.871.844.47%7,113,000
Jun 15, 20261.941.941.781.791.76-10.95%16,049,700
Jun 12, 20262.082.091.992.011.98-5.19%6,274,100
Jun 11, 20262.132.142.102.122.091.44%3,833,900
Jun 10, 20262.102.102.062.092.06-0.48%2,194,900
Jun 9, 20262.162.162.072.102.07-3.23%3,458,900
Jun 8, 20262.152.192.132.172.140.93%6,099,400
Jun 5, 20262.142.192.112.152.12-3,985,600
Jun 4, 20262.152.162.112.152.12-7,831,500
Jun 3, 20262.062.162.052.152.125.91%8,094,400
May 29, 20262.102.102.022.032.00-3.33%5,239,300
May 28, 20262.092.102.052.102.070.96%4,827,700
May 26, 20262.022.082.022.082.052.46%4,395,100
May 25, 20262.052.092.012.032.00-3.79%5,465,700
May 22, 20262.052.122.042.112.082.93%3,051,500
May 21, 20262.062.082.032.052.02-2.38%3,343,500
May 20, 20262.072.122.072.102.070.96%2,490,900
May 19, 20262.132.142.072.082.05-1.89%4,958,700
May 18, 20262.112.142.102.122.091.92%3,180,600
May 15, 20262.072.092.042.082.050.48%4,760,000
May 14, 20262.092.092.062.072.04-0.96%1,916,900
May 13, 20262.092.112.072.092.06-3,590,800
May 12, 20262.062.102.032.092.061.95%4,139,500
May 11, 20262.062.072.042.052.021.49%4,390,700
May 8, 20262.002.022.002.021.992.02%3,561,800
May 7, 20262.062.091.971.981.95-5.26%15,113,400
May 6, 20262.132.142.082.092.06-2.79%8,365,100
May 5, 20262.202.232.142.152.12-1.38%8,385,100
May 4, 20262.182.202.122.182.15-0.91%5,640,400
Apr 30, 20262.252.252.182.202.16-0.45%16,086,300
Apr 29, 20262.172.232.162.212.172.31%19,680,600
Apr 28, 20262.132.162.122.162.131.41%3,895,500
Apr 27, 20262.152.162.112.132.10-0.47%5,643,800
Apr 24, 20262.172.182.122.142.11-0.47%6,418,000
Apr 23, 20262.112.162.082.152.122.38%13,952,600
Apr 22, 20262.072.112.052.102.072.94%8,516,400
Apr 21, 20262.102.102.032.042.01-3.32%7,722,700
Apr 20, 20262.132.152.082.112.08-12,234,200
Apr 17, 20262.142.162.102.112.08-1.40%4,875,200
Apr 16, 20262.132.152.092.142.11-0.47%8,899,700
Apr 15, 20262.112.172.092.152.12-0.46%8,711,800