Hibiscus Petroleum Berhad (KLSE:HIBISCS)
Malaysia · Delayed Price · Currency is MYR 2.050
-0.030 (-1.44%)
At close: Aug 28, 2026
Hibiscus Petroleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.08 | 2.10 | 2.03 | 2.05 | 2.05 | -1.44% | 2,638,400 |
| Aug 27, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 2.46% | 1,261,700 |
| Aug 26, 2026 | 2.05 | 2.08 | 2.02 | 2.03 | 2.03 | -3.33% | 2,234,200 |
| Aug 24, 2026 | 2.13 | 2.13 | 2.07 | 2.10 | 2.10 | -1.41% | 2,010,600 |
| Aug 21, 2026 | 2.13 | 2.14 | 2.10 | 2.13 | 2.13 | - | 2,185,100 |
| Aug 20, 2026 | 2.12 | 2.13 | 2.10 | 2.13 | 2.13 | 0.47% | 2,027,600 |
| Aug 19, 2026 | 2.07 | 2.12 | 2.07 | 2.12 | 2.12 | 2.42% | 5,074,500 |
| Aug 18, 2026 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | 0.98% | 2,735,300 |
| Aug 17, 2026 | 2.03 | 2.05 | 2.01 | 2.05 | 2.05 | - | 1,027,600 |
| Aug 14, 2026 | 2.02 | 2.05 | 2.00 | 2.05 | 2.05 | 0.99% | 1,745,600 |
| Aug 13, 2026 | 2.06 | 2.06 | 2.01 | 2.03 | 2.03 | -1.46% | 1,102,500 |
| Aug 12, 2026 | 2.05 | 2.07 | 2.04 | 2.06 | 2.06 | 0.49% | 3,358,800 |
| Aug 11, 2026 | 2.02 | 2.05 | 2.01 | 2.05 | 2.05 | 1.99% | 3,219,700 |
| Aug 10, 2026 | 1.94 | 2.02 | 1.93 | 2.01 | 2.01 | 4.15% | 3,712,400 |
| Aug 7, 2026 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | 1.05% | 2,135,100 |
| Aug 6, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 2,102,600 |
| Aug 5, 2026 | 1.92 | 1.94 | 1.89 | 1.92 | 1.92 | -2.54% | 14,349,800 |
| Aug 4, 2026 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | - | 2,464,300 |
| Aug 3, 2026 | 1.91 | 1.98 | 1.91 | 1.97 | 1.97 | 1.55% | 3,271,800 |
| Jul 31, 2026 | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -2.02% | 2,326,000 |
| Jul 30, 2026 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | 2.06% | 3,213,400 |
| Jul 29, 2026 | 1.95 | 1.97 | 1.93 | 1.94 | 1.94 | - | 2,218,300 |
| Jul 28, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -2.02% | 2,112,800 |
| Jul 27, 2026 | 2.05 | 2.05 | 1.98 | 1.98 | 1.98 | -5.26% | 4,209,100 |
| Jul 24, 2026 | 2.12 | 2.15 | 2.06 | 2.09 | 2.09 | - | 3,895,100 |
| Jul 23, 2026 | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | -0.48% | 3,769,000 |
| Jul 22, 2026 | 2.07 | 2.12 | 2.07 | 2.10 | 2.10 | 2.44% | 4,092,700 |
| Jul 21, 2026 | 2.07 | 2.07 | 2.02 | 2.05 | 2.05 | -0.97% | 4,400,500 |
| Jul 20, 2026 | 2.10 | 2.14 | 2.06 | 2.07 | 2.07 | - | 6,426,200 |
| Jul 17, 2026 | 2.03 | 2.07 | 2.01 | 2.07 | 2.07 | 1.97% | 2,360,200 |
| Jul 16, 2026 | 2.06 | 2.06 | 2.01 | 2.03 | 2.03 | -1.46% | 2,551,000 |
| Jul 15, 2026 | 2.07 | 2.08 | 2.04 | 2.06 | 2.06 | - | 2,347,400 |
| Jul 14, 2026 | 2.08 | 2.08 | 2.03 | 2.06 | 2.06 | 1.98% | 5,321,600 |
| Jul 13, 2026 | 2.04 | 2.07 | 2.01 | 2.02 | 2.02 | 1.51% | 6,555,800 |
| Jul 10, 2026 | 2.01 | 2.03 | 1.99 | 1.99 | 1.99 | -1.49% | 1,307,200 |
| Jul 9, 2026 | 2.01 | 2.08 | 2.00 | 2.02 | 2.02 | 1.00% | 6,734,900 |
| Jul 8, 2026 | 1.91 | 2.02 | 1.90 | 2.00 | 2.00 | 5.82% | 7,926,800 |
| Jul 7, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | 2.16% | 2,154,000 |
| Jul 6, 2026 | 1.83 | 1.87 | 1.82 | 1.85 | 1.85 | 0.54% | 1,155,000 |
| Jul 3, 2026 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | 0.55% | 2,379,600 |
| Jul 2, 2026 | 1.84 | 1.86 | 1.83 | 1.83 | 1.83 | -1.08% | 2,108,100 |
| Jul 1, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 1,258,700 |
| Jun 30, 2026 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 1.67% | 2,168,800 |
| Jun 29, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 2.27% | 1,780,600 |
| Jun 26, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | 0.57% | 2,186,800 |
| Jun 25, 2026 | 1.79 | 1.80 | 1.72 | 1.75 | 1.75 | -3.31% | 9,299,600 |
| Jun 24, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 1.12% | 989,900 |
| Jun 23, 2026 | 1.83 | 1.85 | 1.75 | 1.79 | 1.79 | -1.65% | 4,728,500 |
| Jun 22, 2026 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | - | 2,782,000 |
| Jun 19, 2026 | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | 1.68% | 6,035,100 |