Skip to content
KUALALUMPUR stocks: 259Advancing: 112Declining: 79Currency: MYR
Open Tradzy

Hibiscus Petroleum Berhad (5199) Price History

Daily open, high, low, close and volume for Hibiscus Petroleum Berhad (5199) from 2025-10-09 to 2026-10-09, newest first.

‹ 5199 price and chart
DateOpenHighLowCloseVolume
2026-10-09MYR 2.20MYR 2.21MYR 2.15MYR 2.162,281,600
2026-10-08MYR 2.16MYR 2.22MYR 2.14MYR 2.222,536,700
2026-10-07MYR 2.17MYR 2.19MYR 2.12MYR 2.152,182,200
2026-10-06MYR 2.14MYR 2.19MYR 2.12MYR 2.141,608,000
2026-10-05MYR 2.16MYR 2.18MYR 2.12MYR 2.142,302,600
2026-10-02MYR 2.15MYR 2.23MYR 2.13MYR 2.152,791,300
2026-10-01MYR 2.13MYR 2.17MYR 2.10MYR 2.142,745,000
2026-09-30MYR 2.19MYR 2.19MYR 2.11MYR 2.123,076,600
2026-09-29MYR 2.24MYR 2.24MYR 2.18MYR 2.193,061,100
2026-09-28MYR 2.23MYR 2.29MYR 2.22MYR 2.262,762,700
2026-09-25MYR 2.30MYR 2.31MYR 2.18MYR 2.238,307,700
2026-09-24MYR 2.21MYR 2.33MYR 2.20MYR 2.305,675,900
2026-09-23MYR 2.24MYR 2.24MYR 2.17MYR 2.204,733,400
2026-09-22MYR 2.30MYR 2.34MYR 2.25MYR 2.256,077,900
2026-09-21MYR 2.26MYR 2.40MYR 2.22MYR 2.366,708,300
2026-09-18MYR 2.34MYR 2.39MYR 2.27MYR 2.304,418,700
2026-09-17MYR 2.38MYR 2.41MYR 2.34MYR 2.355,588,300
2026-09-15MYR 2.34MYR 2.42MYR 2.31MYR 2.4110,471,800
2026-09-14MYR 2.29MYR 2.34MYR 2.29MYR 2.348,542,000
2026-09-11MYR 2.34MYR 2.35MYR 2.25MYR 2.2616,793,000
2026-09-10MYR 2.26MYR 2.30MYR 2.22MYR 2.278,517,200
2026-09-09MYR 2.25MYR 2.26MYR 2.20MYR 2.245,622,400
2026-09-08MYR 2.20MYR 2.26MYR 2.17MYR 2.235,445,700
2026-09-07MYR 2.25MYR 2.25MYR 2.18MYR 2.203,483,500
2026-09-04MYR 2.25MYR 2.27MYR 2.22MYR 2.242,809,500
2026-09-03MYR 2.26MYR 2.30MYR 2.22MYR 2.234,836,800
2026-09-02MYR 2.30MYR 2.41MYR 2.24MYR 2.2521,866,200
2026-09-01MYR 2.09MYR 2.26MYR 2.07MYR 2.2518,142,700
2026-08-28MYR 2.08MYR 2.10MYR 2.03MYR 2.052,638,400
2026-08-27MYR 2.04MYR 2.08MYR 2.04MYR 2.081,261,700
2026-08-26MYR 2.05MYR 2.08MYR 2.02MYR 2.032,234,200
2026-08-24MYR 2.13MYR 2.13MYR 2.07MYR 2.102,010,600
2026-08-21MYR 2.13MYR 2.14MYR 2.10MYR 2.132,185,100
2026-08-20MYR 2.12MYR 2.13MYR 2.10MYR 2.132,027,600
2026-08-19MYR 2.07MYR 2.12MYR 2.07MYR 2.125,073,400
2026-08-18MYR 2.05MYR 2.07MYR 2.05MYR 2.072,735,300
2026-08-17MYR 2.03MYR 2.05MYR 2.01MYR 2.051,027,600
2026-08-14MYR 2.02MYR 2.05MYR 2.00MYR 2.051,745,600
2026-08-13MYR 2.06MYR 2.06MYR 2.01MYR 2.031,102,500
2026-08-12MYR 2.05MYR 2.07MYR 2.04MYR 2.063,358,800
2026-08-11MYR 2.02MYR 2.05MYR 2.01MYR 2.053,219,700
2026-08-10MYR 1.94MYR 2.02MYR 1.93MYR 2.013,712,400
2026-08-07MYR 1.93MYR 1.93MYR 1.91MYR 1.932,135,100
2026-08-06MYR 1.92MYR 1.94MYR 1.90MYR 1.912,102,600
2026-08-05MYR 1.92MYR 1.94MYR 1.89MYR 1.9214,349,800
2026-08-04MYR 1.97MYR 1.99MYR 1.96MYR 1.972,464,300
2026-08-03MYR 1.91MYR 1.98MYR 1.91MYR 1.973,271,800
2026-07-31MYR 1.98MYR 1.98MYR 1.93MYR 1.942,326,000
2026-07-30MYR 1.97MYR 2.00MYR 1.96MYR 1.983,213,400
2026-07-29MYR 1.95MYR 1.97MYR 1.93MYR 1.942,218,300
2026-07-28MYR 1.98MYR 1.98MYR 1.94MYR 1.942,112,800
2026-07-27MYR 2.05MYR 2.05MYR 1.98MYR 1.984,209,100
2026-07-24MYR 2.12MYR 2.15MYR 2.06MYR 2.093,895,100
2026-07-23MYR 2.12MYR 2.12MYR 2.08MYR 2.093,769,000
2026-07-22MYR 2.07MYR 2.12MYR 2.07MYR 2.104,092,700
2026-07-21MYR 2.07MYR 2.07MYR 2.02MYR 2.054,400,500
2026-07-20MYR 2.10MYR 2.14MYR 2.06MYR 2.076,426,200
2026-07-17MYR 2.03MYR 2.07MYR 2.01MYR 2.072,360,200
2026-07-16MYR 2.06MYR 2.06MYR 2.01MYR 2.032,551,000
2026-07-15MYR 2.07MYR 2.08MYR 2.04MYR 2.062,347,400
2026-07-14MYR 2.08MYR 2.08MYR 2.03MYR 2.065,321,600
2026-07-13MYR 2.04MYR 2.07MYR 2.01MYR 2.026,555,800
2026-07-10MYR 2.01MYR 2.03MYR 1.99MYR 1.991,307,200
2026-07-09MYR 2.01MYR 2.08MYR 2.00MYR 2.026,734,900
2026-07-08MYR 1.91MYR 2.02MYR 1.90MYR 2.007,926,700
2026-07-07MYR 1.87MYR 1.89MYR 1.86MYR 1.892,154,000
2026-07-06MYR 1.83MYR 1.87MYR 1.82MYR 1.851,155,000
2026-07-03MYR 1.83MYR 1.85MYR 1.82MYR 1.842,379,600
2026-07-02MYR 1.84MYR 1.86MYR 1.83MYR 1.832,108,100
2026-07-01MYR 1.83MYR 1.85MYR 1.83MYR 1.851,258,700
2026-06-30MYR 1.80MYR 1.84MYR 1.80MYR 1.832,168,800
2026-06-29MYR 1.78MYR 1.80MYR 1.77MYR 1.801,780,600
2026-06-26MYR 1.75MYR 1.77MYR 1.74MYR 1.762,186,800
2026-06-25MYR 1.79MYR 1.80MYR 1.72MYR 1.759,299,600
2026-06-24MYR 1.79MYR 1.81MYR 1.79MYR 1.81989,900
2026-06-23MYR 1.83MYR 1.85MYR 1.75MYR 1.794,728,500
2026-06-22MYR 1.84MYR 1.85MYR 1.81MYR 1.822,782,000
2026-06-19MYR 1.78MYR 1.83MYR 1.78MYR 1.826,035,100
2026-06-18MYR 1.83MYR 1.83MYR 1.78MYR 1.799,024,100
2026-06-16MYR 1.83MYR 1.87MYR 1.81MYR 1.877,113,000
2026-06-15MYR 1.94MYR 1.94MYR 1.78MYR 1.7916,049,700
2026-06-12MYR 2.08MYR 2.09MYR 1.99MYR 2.016,274,100
2026-06-11MYR 2.13MYR 2.14MYR 2.10MYR 2.123,833,900
2026-06-10MYR 2.10MYR 2.10MYR 2.06MYR 2.092,194,900
2026-06-09MYR 2.16MYR 2.16MYR 2.07MYR 2.103,458,900
2026-06-08MYR 2.15MYR 2.19MYR 2.13MYR 2.176,099,400
2026-06-05MYR 2.14MYR 2.19MYR 2.11MYR 2.153,985,600
2026-06-04MYR 2.15MYR 2.16MYR 2.11MYR 2.157,831,500
2026-06-03MYR 2.06MYR 2.16MYR 2.05MYR 2.158,094,400
2026-05-29MYR 2.10MYR 2.10MYR 2.02MYR 2.035,239,300
2026-05-28MYR 2.09MYR 2.10MYR 2.05MYR 2.104,827,700
2026-05-26MYR 2.02MYR 2.08MYR 2.02MYR 2.084,395,100
2026-05-25MYR 2.05MYR 2.09MYR 2.01MYR 2.035,465,700
2026-05-22MYR 2.05MYR 2.12MYR 2.04MYR 2.113,051,500
2026-05-21MYR 2.06MYR 2.08MYR 2.03MYR 2.053,343,500
2026-05-20MYR 2.07MYR 2.12MYR 2.07MYR 2.102,490,900
2026-05-19MYR 2.13MYR 2.14MYR 2.07MYR 2.084,958,700
2026-05-18MYR 2.11MYR 2.14MYR 2.10MYR 2.123,180,600
2026-05-15MYR 2.07MYR 2.09MYR 2.04MYR 2.084,760,000
2026-05-14MYR 2.09MYR 2.09MYR 2.06MYR 2.071,897,500
2026-05-13MYR 2.09MYR 2.11MYR 2.07MYR 2.093,590,800
2026-05-12MYR 2.06MYR 2.10MYR 2.03MYR 2.094,139,500
2026-05-11MYR 2.06MYR 2.07MYR 2.04MYR 2.054,390,700
2026-05-08MYR 2.00MYR 2.02MYR 2.00MYR 2.023,561,800
2026-05-07MYR 2.06MYR 2.09MYR 1.97MYR 1.9815,113,400
2026-05-06MYR 2.13MYR 2.14MYR 2.08MYR 2.098,355,100
2026-05-05MYR 2.20MYR 2.23MYR 2.14MYR 2.158,385,100
2026-05-04MYR 2.18MYR 2.20MYR 2.12MYR 2.185,640,400
2026-04-30MYR 2.25MYR 2.25MYR 2.18MYR 2.2016,086,300
2026-04-29MYR 2.17MYR 2.23MYR 2.16MYR 2.2119,680,600
2026-04-28MYR 2.13MYR 2.16MYR 2.12MYR 2.163,895,500
2026-04-27MYR 2.15MYR 2.16MYR 2.11MYR 2.135,643,800
2026-04-24MYR 2.17MYR 2.18MYR 2.12MYR 2.146,418,000
2026-04-23MYR 2.11MYR 2.16MYR 2.08MYR 2.1513,952,600
2026-04-22MYR 2.07MYR 2.11MYR 2.05MYR 2.108,516,400
2026-04-21MYR 2.10MYR 2.10MYR 2.03MYR 2.047,722,700
2026-04-20MYR 2.13MYR 2.15MYR 2.08MYR 2.1112,234,200
2026-04-17MYR 2.14MYR 2.16MYR 2.10MYR 2.114,875,200
2026-04-16MYR 2.13MYR 2.15MYR 2.09MYR 2.148,878,300
2026-04-15MYR 2.11MYR 2.17MYR 2.09MYR 2.158,711,800
2026-04-14MYR 2.16MYR 2.19MYR 2.12MYR 2.1610,492,900
2026-04-13MYR 2.18MYR 2.22MYR 2.14MYR 2.2019,831,000
2026-04-10MYR 2.11MYR 2.12MYR 2.04MYR 2.099,822,900
2026-04-09MYR 1.97MYR 2.11MYR 1.97MYR 2.1123,146,800
2026-04-08MYR 1.96MYR 1.98MYR 1.87MYR 1.9438,875,200
2026-04-07MYR 2.20MYR 2.23MYR 2.15MYR 2.1914,680,600
2026-04-06MYR 2.26MYR 2.28MYR 2.17MYR 2.1711,264,100
2026-04-03MYR 2.26MYR 2.29MYR 2.20MYR 2.2412,541,500
2026-04-02MYR 2.12MYR 2.28MYR 2.09MYR 2.2323,714,100
2026-04-01MYR 2.27MYR 2.29MYR 2.07MYR 2.1618,912,000
2026-03-31MYR 2.39MYR 2.39MYR 2.25MYR 2.2616,932,700
2026-03-30MYR 2.26MYR 2.42MYR 2.26MYR 2.3641,663,200
2026-03-27MYR 2.18MYR 2.24MYR 2.16MYR 2.2220,691,700
2026-03-26MYR 2.10MYR 2.18MYR 2.09MYR 2.1821,709,900
2026-03-25MYR 2.11MYR 2.18MYR 2.07MYR 2.0810,053,900
2026-03-24MYR 2.12MYR 2.22MYR 2.11MYR 2.1812,140,500
2026-03-19MYR 2.19MYR 2.22MYR 2.18MYR 2.2123,285,500
2026-03-18MYR 2.17MYR 2.19MYR 2.10MYR 2.1213,762,800
2026-03-17MYR 2.20MYR 2.22MYR 2.14MYR 2.2117,263,700
2026-03-16MYR 2.24MYR 2.26MYR 2.20MYR 2.2413,804,000
2026-03-13MYR 2.27MYR 2.28MYR 2.24MYR 2.2415,968,400
2026-03-12MYR 2.24MYR 2.30MYR 2.18MYR 2.2137,848,500
2026-03-11MYR 2.03MYR 2.20MYR 2.01MYR 2.2026,441,700
2026-03-10MYR 2.17MYR 2.22MYR 2.00MYR 2.1152,586,900
2026-03-09MYR 2.29MYR 2.46MYR 2.22MYR 2.3990,444,000
2026-03-06MYR 2.00MYR 2.07MYR 2.00MYR 2.0535,675,300
2026-03-05MYR 1.98MYR 2.01MYR 1.91MYR 1.9823,246,100
2026-03-04MYR 1.98MYR 2.04MYR 1.97MYR 2.0033,418,600
2026-03-03MYR 1.89MYR 1.99MYR 1.83MYR 1.9738,073,700
2026-03-02MYR 1.80MYR 1.90MYR 1.77MYR 1.8962,414,200
2026-02-27MYR 1.59MYR 1.61MYR 1.55MYR 1.605,366,100
2026-02-26MYR 1.61MYR 1.62MYR 1.58MYR 1.581,895,600
2026-02-25MYR 1.62MYR 1.64MYR 1.59MYR 1.623,597,500
2026-02-24MYR 1.63MYR 1.65MYR 1.61MYR 1.622,481,900
2026-02-23MYR 1.69MYR 1.69MYR 1.61MYR 1.623,677,800
2026-02-20MYR 1.58MYR 1.70MYR 1.58MYR 1.6914,331,600
2026-02-19MYR 1.53MYR 1.58MYR 1.53MYR 1.575,289,400
2026-02-16MYR 1.51MYR 1.53MYR 1.51MYR 1.52665,800
2026-02-13MYR 1.51MYR 1.53MYR 1.48MYR 1.511,011,800
2026-02-12MYR 1.53MYR 1.55MYR 1.52MYR 1.542,218,400
2026-02-11MYR 1.49MYR 1.52MYR 1.49MYR 1.52856,800
2026-02-10MYR 1.49MYR 1.51MYR 1.48MYR 1.491,829,300
2026-02-09MYR 1.44MYR 1.47MYR 1.42MYR 1.475,534,900
2026-02-06MYR 1.46MYR 1.46MYR 1.43MYR 1.453,491,900
2026-02-05MYR 1.52MYR 1.53MYR 1.47MYR 1.473,254,500
2026-02-04MYR 1.50MYR 1.52MYR 1.48MYR 1.501,383,300
2026-02-03MYR 1.53MYR 1.54MYR 1.48MYR 1.492,708,400
2026-01-30MYR 1.50MYR 1.57MYR 1.49MYR 1.557,566,500
2026-01-29MYR 1.50MYR 1.50MYR 1.48MYR 1.492,204,200
2026-01-28MYR 1.50MYR 1.50MYR 1.48MYR 1.491,740,200
2026-01-27MYR 1.50MYR 1.50MYR 1.48MYR 1.481,355,400
2026-01-26MYR 1.49MYR 1.51MYR 1.48MYR 1.503,893,800
2026-01-23MYR 1.48MYR 1.52MYR 1.47MYR 1.492,028,400
2026-01-22MYR 1.49MYR 1.49MYR 1.47MYR 1.481,631,500
2026-01-21MYR 1.48MYR 1.49MYR 1.45MYR 1.462,778,000
2026-01-20MYR 1.49MYR 1.50MYR 1.48MYR 1.481,136,300
2026-01-19MYR 1.54MYR 1.54MYR 1.54MYR 1.540
2026-01-16MYR 1.56MYR 1.57MYR 1.52MYR 1.542,591,100
2026-01-15MYR 1.59MYR 1.60MYR 1.55MYR 1.563,273,100
2026-01-14MYR 1.61MYR 1.64MYR 1.57MYR 1.585,687,000
2026-01-13MYR 1.58MYR 1.61MYR 1.57MYR 1.604,344,700
2026-01-12MYR 1.58MYR 1.61MYR 1.58MYR 1.583,090,900
2026-01-09MYR 1.55MYR 1.57MYR 1.54MYR 1.572,246,000
2026-01-08MYR 1.53MYR 1.54MYR 1.52MYR 1.531,620,600
2026-01-07MYR 1.54MYR 1.55MYR 1.52MYR 1.521,103,200
2026-01-06MYR 1.54MYR 1.56MYR 1.53MYR 1.551,352,800
2026-01-05MYR 1.53MYR 1.54MYR 1.52MYR 1.541,512,400
2026-01-02MYR 1.50MYR 1.52MYR 1.50MYR 1.511,588,400
2025-12-31MYR 1.50MYR 1.52MYR 1.49MYR 1.50551,600
2025-12-30MYR 1.50MYR 1.51MYR 1.50MYR 1.50486,000
2025-12-29MYR 1.51MYR 1.51MYR 1.49MYR 1.50615,600
2025-12-26MYR 1.53MYR 1.54MYR 1.52MYR 1.52759,900
2025-12-24MYR 1.52MYR 1.54MYR 1.51MYR 1.54917,300
2025-12-23MYR 1.50MYR 1.52MYR 1.50MYR 1.52716,100
2025-12-22MYR 1.48MYR 1.51MYR 1.48MYR 1.491,152,100
2025-12-19MYR 1.49MYR 1.49MYR 1.48MYR 1.49737,000
2025-12-18MYR 1.48MYR 1.49MYR 1.48MYR 1.491,246,500
2025-12-17MYR 1.49MYR 1.49MYR 1.46MYR 1.481,709,300
2025-12-16MYR 1.49MYR 1.50MYR 1.49MYR 1.49666,300
2025-12-15MYR 1.51MYR 1.52MYR 1.49MYR 1.49911,300
2025-12-12MYR 1.52MYR 1.52MYR 1.49MYR 1.501,482,700
2025-12-11MYR 1.53MYR 1.54MYR 1.51MYR 1.521,483,500
2025-12-10MYR 1.54MYR 1.56MYR 1.53MYR 1.531,966,900
2025-12-09MYR 1.53MYR 1.55MYR 1.53MYR 1.54772,200
2025-12-08MYR 1.55MYR 1.55MYR 1.52MYR 1.53614,800
2025-12-05MYR 1.51MYR 1.56MYR 1.51MYR 1.543,979,100
2025-12-04MYR 1.49MYR 1.53MYR 1.49MYR 1.511,381,000
2025-12-03MYR 1.48MYR 1.50MYR 1.47MYR 1.491,452,500
2025-12-02MYR 1.47MYR 1.50MYR 1.46MYR 1.491,189,000
2025-12-01MYR 1.45MYR 1.48MYR 1.44MYR 1.472,660,400
2025-11-28MYR 1.46MYR 1.46MYR 1.44MYR 1.442,593,700
2025-11-27MYR 1.47MYR 1.47MYR 1.44MYR 1.451,514,800
2025-11-26MYR 1.47MYR 1.48MYR 1.47MYR 1.48698,700
2025-11-25MYR 1.48MYR 1.49MYR 1.47MYR 1.471,263,400
2025-11-24MYR 1.49MYR 1.49MYR 1.48MYR 1.48658,600
2025-11-21MYR 1.51MYR 1.51MYR 1.49MYR 1.491,196,800
2025-11-20MYR 1.50MYR 1.51MYR 1.50MYR 1.50525,000
2025-11-19MYR 1.49MYR 1.50MYR 1.49MYR 1.49350,700
2025-11-18MYR 1.50MYR 1.51MYR 1.48MYR 1.49594,100
2025-11-17MYR 1.52MYR 1.52MYR 1.49MYR 1.50726,100
2025-11-14MYR 1.46MYR 1.53MYR 1.46MYR 1.522,959,400
2025-11-13MYR 1.46MYR 1.48MYR 1.45MYR 1.47523,900
2025-11-12MYR 1.45MYR 1.48MYR 1.45MYR 1.47832,900
2025-11-11MYR 1.44MYR 1.46MYR 1.43MYR 1.45474,300
2025-11-10MYR 1.44MYR 1.45MYR 1.42MYR 1.441,895,400
2025-11-07MYR 1.42MYR 1.43MYR 1.40MYR 1.432,541,300
2025-11-06MYR 1.42MYR 1.43MYR 1.41MYR 1.421,145,300
2025-11-05MYR 1.43MYR 1.43MYR 1.42MYR 1.42648,800
2025-11-04MYR 1.44MYR 1.44MYR 1.42MYR 1.44767,400
2025-11-03MYR 1.44MYR 1.45MYR 1.41MYR 1.441,693,500
2025-10-31MYR 1.44MYR 1.44MYR 1.42MYR 1.43800,600
2025-10-30MYR 1.43MYR 1.44MYR 1.43MYR 1.44300,300
2025-10-29MYR 1.44MYR 1.44MYR 1.42MYR 1.431,176,700
2025-10-28MYR 1.48MYR 1.48MYR 1.42MYR 1.435,085,500
2025-10-27MYR 1.50MYR 1.51MYR 1.46MYR 1.472,592,900
2025-10-24MYR 1.50MYR 1.52MYR 1.48MYR 1.491,462,800
2025-10-23MYR 1.49MYR 1.50MYR 1.46MYR 1.492,488,000
2025-10-22MYR 1.49MYR 1.49MYR 1.46MYR 1.47990,100
2025-10-21MYR 1.48MYR 1.50MYR 1.47MYR 1.481,598,300
2025-10-17MYR 1.49MYR 1.52MYR 1.46MYR 1.481,382,600
2025-10-16MYR 1.48MYR 1.52MYR 1.48MYR 1.491,499,400
2025-10-15MYR 1.49MYR 1.51MYR 1.47MYR 1.473,407,800
2025-10-14MYR 1.55MYR 1.55MYR 1.49MYR 1.502,960,400
2025-10-13MYR 1.53MYR 1.56MYR 1.52MYR 1.541,749,000
2025-10-10MYR 1.53MYR 1.57MYR 1.53MYR 1.551,091,800
2025-10-09MYR 1.55MYR 1.55MYR 1.53MYR 1.53924,700