Hibiscus Petroleum Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.29	2.37	2.29	2.31	2.31	1.32%	5,003,400
Oct 29, 2026	2.33	2.34	2.27	2.28	2.28	-1.30%	2,520,900
Oct 28, 2026	2.39	2.39	2.30	2.31	2.31	-4.55%	5,113,300
Oct 27, 2026	2.37	2.43	2.36	2.42	2.42	2.54%	3,294,900
Oct 26, 2026	2.39	2.43	2.35	2.36	2.36	-1.26%	3,606,800
Oct 23, 2026	2.43	2.47	2.38	2.39	2.39	-1.65%	6,828,800
Oct 22, 2026	2.35	2.44	2.34	2.43	2.43	4.29%	9,612,900
Oct 21, 2026	2.37	2.37	2.31	2.33	2.33	-1.69%	2,174,700
Oct 20, 2026	2.33	2.38	2.30	2.37	2.37	2.60%	3,918,100
Oct 19, 2026	2.31	2.38	2.30	2.31	2.31	0.87%	6,926,900
Oct 16, 2026	2.26	2.32	2.25	2.29	2.29	1.33%	3,020,400
Oct 15, 2026	2.30	2.30	2.22	2.26	2.26	-2.16%	2,182,800
Oct 14, 2026	2.22	2.31	2.22	2.31	2.31	4.05%	5,546,400
Oct 13, 2026	2.18	2.24	2.17	2.22	2.22	2.30%	2,050,500
Oct 12, 2026	2.16	2.19	2.15	2.17	2.17	0.46%	1,486,000
Oct 9, 2026	2.20	2.21	2.15	2.16	2.16	-2.70%	2,281,600
Oct 8, 2026	2.16	2.22	2.14	2.22	2.22	3.26%	2,536,700
Oct 7, 2026	2.17	2.19	2.12	2.15	2.15	0.47%	2,182,200
Oct 6, 2026	2.14	2.19	2.12	2.14	2.14	-	1,608,000
Oct 5, 2026	2.16	2.18	2.12	2.14	2.14	-0.47%	2,302,600
Oct 2, 2026	2.15	2.23	2.13	2.15	2.15	0.47%	2,791,300
Oct 1, 2026	2.13	2.17	2.10	2.14	2.14	0.94%	2,745,000
Sep 30, 2026	2.19	2.19	2.11	2.12	2.12	-3.20%	3,076,600
Sep 29, 2026	2.24	2.24	2.18	2.19	2.19	-3.10%	3,061,100
Sep 28, 2026	2.23	2.29	2.22	2.26	2.26	1.35%	2,762,700
Sep 25, 2026	2.30	2.31	2.18	2.23	2.23	-3.04%	8,307,700
Sep 24, 2026	2.21	2.33	2.20	2.30	2.30	5.50%	5,704,600
Sep 23, 2026	2.24	2.24	2.17	2.20	2.18	-2.22%	4,733,400
Sep 22, 2026	2.30	2.34	2.25	2.25	2.23	-4.66%	6,077,900
Sep 21, 2026	2.26	2.40	2.22	2.36	2.34	2.61%	6,708,300
Sep 18, 2026	2.34	2.39	2.27	2.30	2.28	-2.13%	4,418,700
Sep 17, 2026	2.38	2.41	2.34	2.35	2.33	-2.49%	5,588,300
Sep 15, 2026	2.34	2.42	2.31	2.41	2.39	2.99%	10,471,800
Sep 14, 2026	2.29	2.34	2.29	2.34	2.32	3.54%	8,542,000
Sep 11, 2026	2.34	2.35	2.25	2.26	2.24	-0.44%	16,793,000
Sep 10, 2026	2.26	2.30	2.22	2.27	2.25	1.34%	8,517,200
Sep 9, 2026	2.25	2.26	2.20	2.24	2.22	0.45%	5,622,400
Sep 8, 2026	2.20	2.26	2.17	2.23	2.21	1.36%	5,445,700
Sep 7, 2026	2.25	2.25	2.18	2.20	2.18	-1.79%	3,483,500
Sep 4, 2026	2.25	2.27	2.22	2.24	2.22	0.45%	2,809,500
Sep 3, 2026	2.26	2.30	2.22	2.23	2.21	-0.89%	4,836,800
Sep 2, 2026	2.30	2.41	2.24	2.25	2.23	-	21,866,200
Sep 1, 2026	2.09	2.26	2.07	2.25	2.23	9.76%	18,142,700
Aug 28, 2026	2.08	2.10	2.03	2.05	2.03	-1.44%	2,638,400
Aug 27, 2026	2.04	2.08	2.04	2.08	2.06	2.46%	1,261,700
Aug 26, 2026	2.05	2.08	2.02	2.03	2.01	-3.33%	2,234,200
Aug 24, 2026	2.13	2.13	2.07	2.10	2.08	-1.41%	2,010,600
Aug 21, 2026	2.13	2.14	2.10	2.13	2.11	-	2,185,100
Aug 20, 2026	2.12	2.13	2.10	2.13	2.11	0.47%	2,027,600
Aug 19, 2026	2.07	2.12	2.07	2.12	2.10	2.42%	5,074,500