最新更新:2023-03-22 17:59:17
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)
0.960
+0.045
(4.9%)
0.935-0.970
14.0M
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)
0.960
+0.045
4.9
140,145
0.970
0.935
HIBISCS
HIBISCUS PETROLEUM BERHAD
类型：主板
代码：5199
| 股价 (令吉) | ：0.960 |
| 起/落 (令吉) | ：+0.045 |
| 起/落 (%) | ：4.9 |
| 成交量（'00) | ：140,145 |
| 今日最高 (令吉) | ：0.970 |
| 今日最低 (令吉) | ：0.935 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-03-22
0.960
0.970
0.935
140145
2023-03-22
14.0M
0.960
+0.045
(4.9%)
0.935-0.970
2023-03-21
0.915
0.940
0.905
150962
2023-03-21
15.1M
0.915
+0.015
(1.7%)
0.905-0.940
2023-03-20
0.900
0.955
0.900
158513
2023-03-20
15.9M
0.900
-0.055
(-5.8%)
0.900-0.955
2023-03-17
0.955
0.980
0.955
554943
2023-03-17
55.5M
0.955
+0.003
(0.3%)
0.955-0.980
2023-03-16
0.960
0.970
0.950
298465
2023-03-16
29.8M
0.960
-0.060
(-5.9%)
0.950-0.970
2023-03-15
1.020
1.030
1.010
85459
2023-03-15
8.5M
1.020
-
1.010-1.030
2023-03-14
1.020
1.060
0.995
135438
2023-03-14
13.5M
1.020
-0.050
(-4.7%)
0.995-1.060
2023-03-13
1.070
1.080
1.060
66495
2023-03-13
6.6M
1.070
-0.010
(-0.9%)
1.060-1.080
2023-03-10
1.080
1.080
1.060
59186
2023-03-10
5.9M
1.080
-
1.060-1.080
2023-03-09
1.080
1.090
1.070
47261
2023-03-09
4.7M
1.080
-
1.070-1.090
2023-03-08
1.080
1.090
1.070
50335
2023-03-08
5.0M
1.080
-0.010
(-0.9%)
1.070-1.090
2023-03-07
1.090
1.110
1.080
65794
2023-03-07
6.6M
1.090
+0.010
(0.9%)
1.080-1.110
2023-03-06
1.080
1.100
1.070
99983
2023-03-06
10.0M
1.080
-0.010
(-0.9%)
1.070-1.100
2023-03-03
1.090
1.100
1.080
46951
2023-03-03
4.7M
1.090
-
1.080-1.100
2023-03-02
1.090
1.090
1.070
67667
2023-03-02
6.8M
1.090
+0.010
(0.9%)
1.070-1.090
2023-03-01
1.080
1.090
1.060
69251
2023-03-01
6.9M
1.080
+0.010
(0.9%)
1.060-1.090
2023-02-28
1.070
1.090
1.060
78232
2023-02-28
7.8M
1.070
-0.020
(-1.8%)
1.060-1.090
2023-02-27
1.090
1.100
1.070
63367
2023-02-27
6.3M
1.090
-
1.070-1.100
2023-02-24
1.090
1.110
1.060
101316
2023-02-24
10.1M
1.090
+0.010
(0.9%)
1.060-1.110
2023-02-23
1.080
1.080
1.050
117573
2023-02-23
11.8M
1.080
+0.020
(1.9%)
1.050-1.080
2023-02-22
1.060
1.080
1.060
110618
2023-02-22
11.1M
1.060
-0.020
(-1.9%)
1.060-1.080
2023-02-21
1.080
1.100
1.060
139192
2023-02-21
13.9M
1.080
-
1.060-1.100
2023-02-20
1.080
1.110
1.070
168702
2023-02-20
16.9M
1.080
-0.020
(-1.8%)
1.070-1.110
2023-02-17
1.100
1.140
1.090
116493
2023-02-17
11.6M
1.100
-0.040
(-3.5%)
1.090-1.140
2023-02-16
1.140
1.140
1.090
167256
2023-02-16
16.7M
1.140
+0.040
(3.6%)
1.090-1.140
2023-02-15
1.100
1.140
1.080
151317
2023-02-15
15.1M
1.100
-0.040
(-3.5%)
1.080-1.140
2023-02-14
1.140
1.140
1.110
103386
2023-02-14
10.3M
1.140
+0.020
(1.8%)
1.110-1.140
2023-02-13
1.120
1.160
1.110
162704
2023-02-13
16.3M
1.120
-0.020
(-1.8%)
1.110-1.160
2023-02-10
1.140
1.160
1.130
86209
2023-02-10
8.6M
1.140
-0.020
(-1.7%)
1.130-1.160
2023-02-09
1.160
1.160
1.130
84530
2023-02-09
8.5M
1.160
+0.030
(2.6%)
1.130-1.160
2023-02-08
1.130
1.170
1.130
87398
2023-02-08
8.7M
1.130
-0.010
(-0.9%)
1.130-1.170
2023-02-07
1.140
1.160
1.120
98408
2023-02-07
9.8M
1.140
-0.020
(-1.7%)
1.120-1.160
2023-02-06
1.160
1.170
1.130
126072
2023-02-06
12.6M
1.160
+0.020
(1.8%)
1.130-1.170
2023-02-03
1.160
1.170
1.130
126072
2023-02-03
12.6M
1.160
+0.020
(1.8%)
1.130-1.170
2023-02-02
1.140
1.160
1.120
144940
2023-02-02
14.5M
1.140
-
1.120-1.160
2023-02-01
1.140
1.140
1.110
38476
2023-02-01
3.8M
1.140
-
1.110-1.140
2023-01-31
1.140
1.140
1.110
38476
2023-01-31
3.8M
1.140
-
1.110-1.140
2023-01-30
1.140
1.160
1.130
58658
2023-01-30
5.9M
1.140
-0.010
(-0.9%)
1.130-1.160
2023-01-27
1.150
1.170
1.130
104029
2023-01-27
10.4M
1.150
+0.030
(2.7%)
1.130-1.170
2023-01-26
1.120
1.150
1.120
87981
2023-01-26
8.8M
1.120
-0.020
(-1.8%)
1.120-1.150
2023-01-25
1.140
1.150
1.120
101103
2023-01-25
10.1M
1.140
-
1.120-1.150
2023-01-24
1.140
1.140
1.110
195695
2023-01-24
19.6M
1.140
+0.040
(3.6%)
1.110-1.140
2023-01-23
1.140
1.140
1.110
195695
2023-01-23
19.6M
1.140
+0.040
(3.6%)
1.110-1.140
2023-01-20
1.140
1.140
1.110
195695
2023-01-20
19.6M
1.140
+0.040
(3.6%)
1.110-1.140
2023-01-19
1.100
1.110
1.070
121789
2023-01-19
12.2M
1.100
+0.010
(0.9%)
1.070-1.110
2023-01-18
1.090
1.100
1.060
135866
2023-01-18
13.6M
1.090
+0.030
(2.8%)
1.060-1.100
2023-01-17
1.060
1.080
1.050
82362
2023-01-17
8.2M
1.060
-0.010
(-0.9%)
1.050-1.080
2023-01-16
1.070
1.110
1.060
67592
2023-01-16
6.8M
1.070
-0.030
(-2.7%)
1.060-1.110
2023-01-13
1.100
1.100
1.080
51558
2023-01-13
5.2M
1.100
+0.010
(0.9%)
1.080-1.100
2023-01-12
1.090
1.100
1.070
54692
2023-01-12
5.5M
1.090
+0.010
(0.9%)
1.070-1.100
2023-01-11
1.080
1.090
1.050
171878
2023-01-11
17.2M
1.080
+0.030
(2.9%)
1.050-1.090
2023-01-10
1.050
1.070
1.050
49220
2023-01-10
4.9M
1.050
-0.030
(-2.8%)
1.050-1.070
2023-01-09
1.080
1.080
1.050
84273
2023-01-09
8.4M
1.080
+0.020
(1.9%)
1.050-1.080
2023-01-06
1.060
1.070
1.050
55879
2023-01-06
5.6M
1.060
-0.010
(-0.9%)
1.050-1.070
2023-01-05
1.070
1.070
1.040
83732
2023-01-05
8.4M
1.070
-0.010
(-0.9%)
1.040-1.070
2023-01-04
1.080
1.100
1.070
58377
2023-01-04
5.8M
1.080
-0.020
(-1.8%)
1.070-1.100
2023-01-03
1.100
1.110
1.070
109369
2023-01-03
10.9M
1.100
+0.040
(3.8%)
1.070-1.110
2023-01-02
1.070
1.080
1.050
59414
2023-01-02
5.9M
1.070
+0.010
(0.9%)
1.050-1.080