Skip to main content
logo
Hibiscus Petroleum Berhad (KLSE:HIBISCS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.050
-0.020 (-0.97%)
At close: Jul 21, 2026

Hibiscus Petroleum Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20261.912.021.902.002.005.82%7,926,800
Jul 7, 20261.871.891.861.891.892.16%2,154,000
Jul 6, 20261.831.871.821.851.850.54%1,155,000
Jul 3, 20261.831.851.821.841.840.55%2,379,600
Jul 2, 20261.841.861.831.831.83-1.08%2,108,100
Jul 1, 20261.831.851.831.851.851.09%1,258,700
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