Skip to main content
logo
Hibiscus Petroleum Berhad (KLSE:HIBISCS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.080
-0.040 (-1.89%)
At close: May 19, 2026

Hibiscus Petroleum Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20262.112.142.102.122.121.92%3,180,600
May 15, 20262.072.092.042.082.080.48%4,760,000
May 14, 20262.092.092.062.072.07-0.96%1,916,900
May 13, 20262.092.112.072.092.09-3,590,800
May 12, 20262.062.102.032.092.091.95%4,139,500
May 11, 20262.062.072.042.052.051.49%4,390,700
May 8, 20262.002.022.002.022.022.02%3,561,800
May 7, 20262.062.091.971.981.98-5.26%15,113,400
May 6, 20262.132.142.082.092.09-2.79%8,365,100
May 5, 20262.202.232.142.152.15-1.38%8,385,100
May 4, 20262.182.202.122.182.18-0.91%5,640,400
Apr 30, 20262.252.252.182.202.20-0.45%16,086,300
Apr 29, 20262.172.232.162.212.212.31%19,680,600
Apr 28, 20262.132.162.122.162.161.41%3,895,500
Apr 27, 20262.152.162.112.132.13-0.47%5,643,800
Apr 24, 20262.172.182.122.142.14-0.47%6,418,000
Apr 23, 20262.112.162.082.152.152.38%13,952,600
Apr 22, 20262.072.112.052.102.102.94%8,516,400
Apr 21, 20262.102.102.032.042.04-3.32%7,722,700
Apr 20, 20262.132.152.082.112.11-12,234,200
Apr 17, 20262.142.162.102.112.11-1.40%4,875,200
Apr 16, 20262.132.152.092.142.14-0.47%8,899,700
Apr 15, 20262.112.172.092.152.15-0.46%8,711,800
Apr 14, 20262.162.192.122.162.16-1.82%10,492,900
Apr 13, 20262.182.222.142.202.205.26%19,831,000
Apr 10, 20262.112.122.042.092.09-0.95%9,822,900
Apr 9, 20261.972.111.972.112.118.76%23,146,800
Apr 8, 20261.961.981.871.941.94-11.42%38,875,200
Apr 7, 20262.202.232.152.192.190.92%14,680,600
Apr 6, 20262.262.282.172.172.17-3.13%11,264,100
Apr 3, 20262.262.292.202.242.240.45%12,541,500
Apr 2, 20262.122.282.092.232.233.24%23,714,100
Apr 1, 20262.272.292.072.162.16-4.42%18,912,000
Mar 31, 20262.392.392.252.262.26-4.24%16,932,700
Mar 30, 20262.262.422.262.362.366.31%41,663,200
Mar 27, 20262.182.242.162.222.221.83%20,691,700
Mar 26, 20262.102.182.092.182.184.81%21,709,900
Mar 25, 20262.112.182.072.082.08-4.59%10,056,700
Mar 24, 20262.122.222.112.182.16-1.36%12,313,900
Mar 19, 20262.192.222.182.212.194.25%23,285,500
Mar 18, 20262.172.192.102.122.10-4.07%13,762,800
Mar 17, 20262.202.222.142.212.19-1.34%17,263,700
Mar 16, 20262.242.262.202.242.22-13,804,000
Mar 13, 20262.272.282.242.242.221.36%15,968,400
Mar 12, 20262.242.302.182.212.190.45%37,848,500
Mar 11, 20262.032.202.012.202.184.27%26,513,000
Mar 10, 20262.172.222.002.112.09-11.72%52,586,900
Mar 9, 20262.292.462.222.392.3716.59%90,444,000
Mar 6, 20262.002.072.002.052.033.54%35,728,800
Mar 5, 20261.982.011.911.981.96-1.00%23,246,100