UK markets closed

Hibiscus Petroleum Berhad (5199.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
2.6000-0.0200 (-0.76%)
At close: 04:50PM MYT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.63002.64002.58002.60002.60002,078,500
02 May 20242.70002.70002.62002.62002.62005,395,500
30 Apr 20242.71002.73002.69002.72002.72001,804,900
29 Apr 20242.76002.76002.71002.72002.72001,887,700
26 Apr 20242.77002.77002.73002.74002.7400737,300
25 Apr 20242.80002.81002.73002.75002.75001,741,300
24 Apr 20242.72002.80002.71002.79002.79005,582,100
23 Apr 20242.74002.75002.69002.71002.71001,989,400
22 Apr 20242.73002.77002.69002.72002.72002,858,800
19 Apr 20242.63002.88002.63002.76002.760021,402,100
18 Apr 20242.70002.70002.62002.62002.62003,845,400
17 Apr 20242.73002.75002.69002.72002.72002,859,200
16 Apr 20242.78002.82002.69002.72002.72004,924,000
15 Apr 20242.83002.92002.73002.76002.760013,550,500
12 Apr 20242.76002.80002.75002.80002.80003,074,000
09 Apr 20242.71002.80002.68002.80002.80003,141,500
08 Apr 20242.71002.72002.64002.70002.70003,429,300
05 Apr 20242.72002.75002.70002.70002.70005,658,600
04 Apr 20242.63002.72002.63002.70002.70005,471,100
03 Apr 20242.62002.64002.57002.63002.63006,158,700
02 Apr 20242.58002.61002.58002.59002.59001,254,700
01 Apr 20242.59002.62002.56002.56002.56001,321,000
29 Mar 20242.57002.60002.55002.59002.5900680,200
27 Mar 20242.56002.59002.54002.54002.54001,441,500
26 Mar 20242.53002.58002.53002.56002.56001,743,500
25 Mar 20242.53002.54002.52002.54002.5400407,900
22 Mar 20242.57002.57002.51002.54002.54002,166,500
21 Mar 20242.58002.59002.54002.54002.54002,000,600
20 Mar 20242.53002.61002.52002.58002.58003,039,300
19 Mar 20242.53002.55002.50002.52002.52002,119,200
18 Mar 20242.52002.54002.49002.52002.52002,351,900
18 Mar 20240.02 Dividend
15 Mar 20242.55002.56002.50002.50002.48001,056,600
14 Mar 20242.52002.55002.51002.54002.51971,588,200
13 Mar 20242.50002.51002.48002.49002.4701404,900
12 Mar 20242.50002.51002.48002.48002.4602741,900
11 Mar 20242.51002.53002.49002.50002.4800634,800
08 Mar 20242.49002.56002.46002.51002.48991,712,000
07 Mar 20242.49002.51002.46002.48002.46022,859,600
06 Mar 20242.51002.51002.48002.48002.46021,416,300
05 Mar 20242.53002.54002.51002.53002.5098683,400
04 Mar 20242.55002.59002.54002.54002.51971,705,400
01 Mar 20242.55002.59002.49002.54002.51974,548,200
29 Feb 20242.62002.62002.53002.53002.50982,058,200
28 Feb 20242.60002.63002.59002.62002.59901,556,300
27 Feb 20242.55002.60002.55002.59002.56932,002,900
26 Feb 20242.60002.60002.53002.56002.53952,919,900
23 Feb 20242.66002.67002.58002.61002.58911,589,600
22 Feb 20242.63002.67002.62002.63002.60901,977,200
21 Feb 20242.66002.68002.60002.60002.57924,390,300
20 Feb 20242.58002.68002.56002.66002.63873,840,100
19 Feb 20242.56002.59002.56002.57002.5494844,500
16 Feb 20242.55002.57002.55002.56002.5395375,900
15 Feb 20242.56002.56002.54002.55002.52961,057,300
14 Feb 20242.55002.58002.54002.58002.5594892,700
13 Feb 20242.54002.56002.54002.55002.5296252,500
09 Feb 20242.58002.59002.52002.53002.50981,027,600
08 Feb 20242.55002.56002.54002.54002.5197246,100
07 Feb 20242.55002.57002.53002.54002.5197697,300
06 Feb 20242.58002.58002.54002.54002.5197958,000
05 Feb 20242.61002.61002.55002.58002.5594989,200
02 Feb 20242.58002.64002.58002.62002.59901,367,800
31 Jan 20242.61002.68002.61002.65002.62884,341,800
30 Jan 20242.69002.69002.56002.58002.55942,554,800
29 Jan 20242.67002.74002.67002.70002.67846,454,400
26 Jan 20242.62002.67002.60002.65002.62882,270,000
24 Jan 20242.56002.59002.53002.58002.55942,270,800
23 Jan 20242.56002.60002.55002.55002.52961,294,300
22 Jan 20242.53002.56002.53002.56002.53951,265,600
19 Jan 20242.55002.56002.52002.54002.5197584,800
18 Jan 20242.57002.57002.51002.55002.52961,354,000
17 Jan 20242.62002.62002.54002.55002.5296938,900
16 Jan 20242.67002.67002.56002.65002.62881,137,500
15 Jan 20242.70002.70002.64002.67002.64862,955,000
12 Jan 20242.60002.72002.59002.71002.68838,043,400
11 Jan 20242.55002.60002.53002.58002.55943,737,800
10 Jan 20242.55002.55002.52002.55002.52962,067,300
09 Jan 20242.51002.55002.50002.55002.52963,571,600
08 Jan 20242.53002.57002.50002.50002.4800927,600
05 Jan 20242.51002.54002.50002.53002.50981,219,400
04 Jan 20242.54002.55002.51002.51002.48992,198,400
03 Jan 20242.54002.54002.50002.54002.51971,503,700
03 Jan 20240.0125 Dividend
02 Jan 20242.54002.58002.52002.56002.5271678,400
29 Dec 20232.51002.54002.51002.54002.50741,176,700
28 Dec 20232.57002.57002.52002.53002.4975486,000
27 Dec 20232.56002.60002.56002.58002.54691,483,900
26 Dec 20232.55002.55002.52002.55002.5172903,100
22 Dec 20232.53002.55002.51002.55002.5172601,400
21 Dec 20232.53002.56002.51002.55002.5172823,300
20 Dec 20232.54002.55002.51002.53002.4975956,800
20 Dec 20230.02 Dividend
19 Dec 20232.52002.54002.52002.53002.47781,969,900
18 Dec 20232.46002.52002.44002.52002.46802,785,800
15 Dec 20232.45002.49002.44002.45002.39941,975,800
14 Dec 20232.35002.46002.34002.44002.38962,980,500
13 Dec 20232.40002.40002.34002.35002.30154,318,600
12 Dec 20232.42002.44002.41002.42002.3700952,100
11 Dec 20232.43002.45002.41002.42002.37001,427,400
08 Dec 20232.42002.44002.41002.43002.3798807,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...