Skip to main content
logo
Hibiscus Petroleum Berhad (KLSE:HIBISCS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.360
+0.060 (2.61%)
At close: Sep 21, 2026

Hibiscus Petroleum Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 20262.262.402.222.362.362.61%6,708,300
Sep 18, 20262.342.392.272.302.30-2.13%4,418,700
Sep 17, 20262.382.412.342.352.35-2.49%5,588,300
Sep 15, 20262.342.422.312.412.412.99%10,471,800
Sep 14, 20262.292.342.292.342.343.54%8,542,000
Sep 11, 20262.342.352.252.262.26-0.44%16,793,000
Sep 10, 20262.262.302.222.272.271.34%8,517,200
Sep 9, 20262.252.262.202.242.240.45%5,622,400
Sep 8, 20262.202.262.172.232.231.36%5,445,700
Sep 7, 20262.252.252.182.202.20-1.79%3,483,500
Sep 4, 20262.252.272.222.242.240.45%2,809,500
Sep 3, 20262.262.302.222.232.23-0.89%4,836,800
Sep 2, 20262.302.412.242.252.25-21,866,200
Sep 1, 20262.092.262.072.252.259.76%18,142,700
Aug 28, 20262.082.102.032.052.05-1.44%2,638,400
Aug 27, 20262.042.082.042.082.082.46%1,261,700
Aug 26, 20262.052.082.022.032.03-3.33%2,234,200
Aug 24, 20262.132.132.072.102.10-1.41%2,010,600
Aug 21, 20262.132.142.102.132.13-2,185,100
Aug 20, 20262.122.132.102.132.130.47%2,027,600
Aug 19, 20262.072.122.072.122.122.42%5,074,500
Aug 18, 20262.052.072.052.072.070.98%2,735,300
Aug 17, 20262.032.052.012.052.05-1,027,600
Aug 14, 20262.022.052.002.052.050.99%1,745,600
Aug 13, 20262.062.062.012.032.03-1.46%1,102,500
Aug 12, 20262.052.072.042.062.060.49%3,358,800
Aug 11, 20262.022.052.012.052.051.99%3,219,700
Aug 10, 20261.942.021.932.012.014.15%3,712,400
Aug 7, 20261.931.931.911.931.931.05%2,135,100
Aug 6, 20261.921.941.901.911.91-0.52%2,102,600
Aug 5, 20261.921.941.891.921.92-2.54%14,349,800
Aug 4, 20261.971.991.961.971.97-2,464,300
Aug 3, 20261.911.981.911.971.971.55%3,271,800
Jul 31, 20261.981.981.931.941.94-2.02%2,326,000
Jul 30, 20261.972.001.961.981.982.06%3,213,400
Jul 29, 20261.951.971.931.941.94-2,218,300
Jul 28, 20261.981.981.941.941.94-2.02%2,112,800
Jul 27, 20262.052.051.981.981.98-5.26%4,209,100
Jul 24, 20262.122.152.062.092.09-3,895,100
Jul 23, 20262.122.122.082.092.09-0.48%3,769,000
Jul 22, 20262.072.122.072.102.102.44%4,092,700
Jul 21, 20262.072.072.022.052.05-0.97%4,400,500
Jul 20, 20262.102.142.062.072.07-6,426,200
Jul 17, 20262.032.072.012.072.071.97%2,360,200
Jul 16, 20262.062.062.012.032.03-1.46%2,551,000
Jul 15, 20262.072.082.042.062.06-2,347,400
Jul 14, 20262.082.082.032.062.061.98%5,321,600
Jul 13, 20262.042.072.012.022.021.51%6,555,800
Jul 10, 20262.012.031.991.991.99-1.49%1,307,200
Jul 9, 20262.012.082.002.022.021.00%6,734,900