最新更新:2024-04-24 17:55:26
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
2.790
+0.080
(3.0%)
2.710-2.800
5.6M
HIBISCS
HIBISCUS PETROLEUM BERHAD
类型: 主板
代码: 5199
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
2.790
+0.080
3.0
55,821
2.800
2.710
HIBISCS
HIBISCUS PETROLEUM BERHAD
类型：主板
代码：5199
| 股价 (令吉) | ：2.790 |
| 起/落 (令吉) | ：+0.080 |
| 起/落 (%) | ：3.0 |
| 成交量（'00) | ：55,821 |
| 今日最高 (令吉) | ：2.800 |
| 今日最低 (令吉) | ：2.710 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-24
2.790
2.800
2.710
55821
2024-04-24
5.6M
2.790
+0.080
(3.0%)
2.710-2.800
2024-04-23
2.710
2.750
2.690
19894
2024-04-23
2.0M
2.710
-0.010
(-0.4%)
2.690-2.750
2024-04-22
2.720
2.770
2.690
28588
2024-04-22
2.9M
2.720
-0.040
(-1.4%)
2.690-2.770
2024-04-19
2.760
2.880
2.630
214021
2024-04-19
21.4M
2.760
+0.140
(5.3%)
2.630-2.880
2024-04-18
2.620
2.700
2.620
38454
2024-04-18
3.8M
2.620
-0.100
(-3.7%)
2.620-2.700
2024-04-17
2.720
2.750
2.690
28592
2024-04-17
2.9M
2.720
-
2.690-2.750
2024-04-16
2.720
2.820
2.690
49240
2024-04-16
4.9M
2.720
-0.040
(-1.4%)
2.690-2.820
2024-04-15
2.760
2.920
2.730
135505
2024-04-15
13.6M
2.760
-0.040
(-1.4%)
2.730-2.920
2024-04-12
2.800
2.800
2.750
30740
2024-04-12
3.1M
2.800
-
2.750-2.800
2024-04-11
2.800
2.800
2.680
31415
2024-04-11
3.1M
2.800
+0.100
(3.7%)
2.680-2.800
2024-04-10
2.800
2.800
2.680
31415
2024-04-10
3.1M
2.800
+0.100
(3.7%)
2.680-2.800
2024-04-09
2.800
2.800
2.680
31415
2024-04-09
3.1M
2.800
+0.100
(3.7%)
2.680-2.800
2024-04-08
2.700
2.720
2.640
34293
2024-04-08
3.4M
2.700
-
2.640-2.720
2024-04-05
2.700
2.750
2.700
56586
2024-04-05
5.7M
2.700
-
2.700-2.750
2024-04-04
2.700
2.720
2.630
54711
2024-04-04
5.5M
2.700
+0.070
(2.7%)
2.630-2.720
2024-04-03
2.630
2.640
2.570
61587
2024-04-03
6.2M
2.630
+0.040
(1.5%)
2.570-2.640
2024-04-02
2.590
2.610
2.580
12547
2024-04-02
1.3M
2.590
+0.030
(1.2%)
2.580-2.610
2024-04-01
2.560
2.620
2.560
13210
2024-04-01
1.3M
2.560
-0.030
(-1.2%)
2.560-2.620
2024-03-29
2.590
2.600
2.550
11061
2024-03-29
1.1M
2.590
+0.050
(2.0%)
2.550-2.600
2024-03-28
2.540
2.590
2.540
14415
2024-03-28
1.4M
2.540
-0.020
(-0.8%)
2.540-2.590
2024-03-27
2.540
2.590
2.540
14415
2024-03-27
1.4M
2.540
-0.020
(-0.8%)
2.540-2.590
2024-03-26
2.560
2.580
2.530
17435
2024-03-26
1.7M
2.560
+0.020
(0.8%)
2.530-2.580
2024-03-25
2.540
2.540
2.520
4079
2024-03-25
407.9K
2.540
-
2.520-2.540
2024-03-22
2.540
2.570
2.510
21665
2024-03-22
2.2M
2.540
-
2.510-2.570
2024-03-21
2.540
2.590
2.540
20006
2024-03-21
2.0M
2.540
-0.040
(-1.6%)
2.540-2.590
2024-03-20
2.580
2.610
2.520
30393
2024-03-20
3.0M
2.580
+0.060
(2.4%)
2.520-2.610
2024-03-19
2.520
2.550
2.500
21192
2024-03-19
2.1M
2.520
-
2.500-2.550
2024-03-18
2.520
2.540
2.490
23519
2024-03-18
2.4M
2.520
+0.040
(1.6%)
2.490-2.540
2024-03-15
2.500
2.560
2.500
10566
2024-03-15
1.1M
2.500
-0.040
(-1.6%)
2.500-2.560
2024-03-14
2.540
2.550
2.510
15882
2024-03-14
1.6M
2.540
+0.050
(2.0%)
2.510-2.550
2024-03-13
2.490
2.510
2.480
4049
2024-03-13
404.9K
2.490
+0.010
(0.4%)
2.480-2.510
2024-03-12
2.480
2.510
2.480
7419
2024-03-12
741.9K
2.480
-0.020
(-0.8%)
2.480-2.510
2024-03-11
2.500
2.530
2.490
6348
2024-03-11
634.8K
2.500
-0.010
(-0.4%)
2.490-2.530
2024-03-08
2.510
2.560
2.460
17120
2024-03-08
1.7M
2.510
+0.030
(1.2%)
2.460-2.560
2024-03-07
2.480
2.510
2.460
28596
2024-03-07
2.9M
2.480
-
2.460-2.510
2024-03-06
2.480
2.510
2.480
14163
2024-03-06
1.4M
2.480
-0.050
(-2.0%)
2.480-2.510
2024-03-05
2.530
2.540
2.510
6834
2024-03-05
683.4K
2.530
-0.010
(-0.4%)
2.510-2.540
2024-03-04
2.540
2.590
2.540
17054
2024-03-04
1.7M
2.540
-
2.540-2.590
2024-03-01
2.540
2.590
2.490
45482
2024-03-01
4.5M
2.540
+0.010
(0.4%)
2.490-2.590
2024-02-29
2.530
2.620
2.530
20582
2024-02-29
2.1M
2.530
-0.090
(-3.4%)
2.530-2.620
2024-02-28
2.620
2.630
2.590
15563
2024-02-28
1.6M
2.620
+0.030
(1.2%)
2.590-2.630
2024-02-27
2.590
2.600
2.550
20029
2024-02-27
2.0M
2.590
+0.030
(1.2%)
2.550-2.600
2024-02-26
2.560
2.600
2.530
29199
2024-02-26
2.9M
2.560
-0.050
(-1.9%)
2.530-2.600
2024-02-23
2.610
2.670
2.580
15896
2024-02-23
1.6M
2.610
-0.020
(-0.8%)
2.580-2.670
2024-02-22
2.630
2.670
2.620
19772
2024-02-22
2.0M
2.630
+0.030
(1.1%)
2.620-2.670
2024-02-21
2.600
2.680
2.600
43903
2024-02-21
4.4M
2.600
-0.060
(-2.3%)
2.600-2.680
2024-02-20
2.660
2.680
2.560
38401
2024-02-20
3.8M
2.660
+0.090
(3.5%)
2.560-2.680
2024-02-19
2.570
2.590
2.560
8445
2024-02-19
844.5K
2.570
+0.010
(0.4%)
2.560-2.590
2024-02-16
2.560
2.570
2.550
3759
2024-02-16
375.9K
2.560
+0.010
(0.4%)
2.550-2.570
2024-02-15
2.550
2.560
2.540
10573
2024-02-15
1.1M
2.550
-0.030
(-1.2%)
2.540-2.560
2024-02-14
2.580
2.580
2.540
8927
2024-02-14
892.7K
2.580
+0.030
(1.2%)
2.540-2.580
2024-02-13
2.550
2.560
2.540
2525
2024-02-13
252.5K
2.550
+0.020
(0.8%)
2.540-2.560
2024-02-12
2.530
2.590
2.520
10276
2024-02-12
1.0M
2.530
-0.010
(-0.4%)
2.520-2.590
2024-02-09
2.530
2.590
2.520
10276
2024-02-09
1.0M
2.530
-0.010
(-0.4%)
2.520-2.590
2024-02-08
2.540
2.560
2.540
2461
2024-02-08
246.1K
2.540
-
2.540-2.560
2024-02-07
2.540
2.570
2.530
6973
2024-02-07
697.3K
2.540
-
2.530-2.570
2024-02-06
2.540
2.580
2.540
9580
2024-02-06
958.0K
2.540
-0.040
(-1.6%)
2.540-2.580
2024-02-05
2.580
2.610
2.550
9892
2024-02-05
989.2K
2.580
-0.040
(-1.5%)
2.550-2.610
2024-02-02
2.620
2.640
2.580
13678
2024-02-02
1.4M
2.620
-0.030
(-1.1%)
2.580-2.640
2024-02-01
2.650
2.680
2.610
43418
2024-02-01
4.3M
2.650
+0.070
(2.7%)
2.610-2.680
