Kuala Lumpur - Delayed Quote MYR

Hibiscus Petroleum Berhad (5199.KL)

Vergleichen
1.8400
+0.0100
+(0.55%)
Bei Börsenschluss: January 31 at 4:51:20 PM GMT+8
Währung in MYR
Download
Datum Öffnen Max. Tief Schließen Ber. Kurs Volumen
Jan 31, 20251.84001.86001.83001.84001.8400846,800
Jan 28, 20251.86001.87001.82001.83001.83001,635,700
Jan 27, 20251.90001.90001.85001.86001.86001,837,600
Jan 24, 20251.94001.94001.89001.89001.89003,132,000
Jan 23, 20251.97001.97001.94001.94001.94001,405,300
Jan 22, 20251.98002.00001.96001.98001.98002,012,900
Jan 21, 20251.99002.00001.97001.99001.9900803,500
Jan 20, 20252.00002.00001.97002.00002.00001,245,000
Jan 17, 20251.96002.00001.94002.00002.00003,140,100
Jan 16, 20251.99002.00001.95001.97001.97001,766,300
Jan 15, 20251.99001.99001.94001.95001.95001,318,400
Jan 14, 20252.05002.05001.98001.99001.99002,377,700
Jan 13, 20252.01002.04001.98002.03002.03003,280,100
Jan 10, 20251.99001.99001.94001.95001.95001,243,000
Jan 9, 20251.98001.98001.94001.95001.95002,432,800
Jan 8, 20252.01002.02001.97002.00002.00001,192,300
Jan 7, 20252.02002.03001.98001.99001.99001,734,400
Jan 6, 20252.04002.05002.01002.02002.02001,479,200
Jan 3, 20251.97002.04001.97002.03002.03004,122,900
Jan 2, 20251.96001.97001.95001.96001.96001,961,300
Dec 31, 20241.99002.00001.96001.96001.96001,583,900
Dec 30, 20241.97001.98001.96001.97001.9700554,700
Dec 27, 20241.96001.98001.94001.97001.9700588,200
Dec 26, 2024 0.0100 Dividende
Dec 26, 20241.97002.02001.95001.96001.96002,213,700
Dec 24, 20241.96001.99001.95001.99001.98001,372,400
Dec 23, 20241.93001.99001.93001.96001.95021,457,500
Dec 20, 20241.97001.97001.92001.92001.91043,254,100
Dec 19, 20241.99001.99001.96001.96001.95021,431,500
Dec 18, 20242.00002.01001.99002.00001.9899693,300
Dec 17, 20242.02002.02001.99002.00001.98991,267,300
Dec 16, 20242.00002.04002.00002.01001.99992,126,900
Dec 13, 20242.01002.04001.98001.99001.98002,371,600
Dec 12, 20242.05002.06002.00002.01001.99993,237,500
Dec 11, 20242.08002.09002.04002.04002.02973,669,200
Dec 10, 20242.08002.09002.05002.08002.06951,337,000
Dec 9, 20242.07002.08002.05002.08002.06951,762,000
Dec 6, 20242.07002.09002.06002.08002.06951,567,000
Dec 5, 20242.08002.09002.03002.08002.06952,951,000
Dec 4, 20242.06002.12002.06002.09002.07952,772,500
Dec 3, 20242.04002.06002.02002.06002.04962,833,500
Dec 2, 20242.04002.06002.01002.03002.01981,725,800
Nov 29, 20242.00002.04001.99002.03002.01984,117,400
Nov 28, 20241.97002.00001.95002.00001.98992,182,800
Nov 27, 20242.00002.00001.96001.96001.95021,962,500
Nov 26, 20242.01002.03001.95002.03002.01985,455,900
Nov 25, 20241.97002.04001.95002.02002.00984,667,200
Nov 22, 20241.97001.98001.95001.97001.96013,741,300
Nov 21, 20241.93001.97001.90001.96001.95024,041,500
Nov 20, 20241.92001.95001.90001.92001.91044,105,700
Nov 19, 20241.93001.98001.90001.93001.92034,441,200
Nov 18, 20241.91001.94001.90001.93001.92031,833,800
Nov 15, 20241.94001.94001.88001.94001.93034,487,800
Nov 14, 20241.91001.94001.91001.94001.93031,756,100
Nov 13, 20241.94001.95001.91001.91001.90041,689,200
Nov 12, 20241.95001.97001.90001.94001.93034,658,600
Nov 11, 20241.98001.98001.95001.96001.95021,045,400
Nov 8, 20241.96001.99001.96001.98001.97011,291,200
Nov 7, 20242.02002.04001.95001.96001.95025,140,300
Nov 6, 20242.03002.04002.00002.02002.00982,069,500
Nov 5, 20242.03002.04002.01002.02002.00981,098,600
Nov 4, 20242.04002.04002.00002.02002.00982,477,600
Nov 1, 20242.01002.05002.01002.05002.03972,151,300
Oct 30, 20242.01002.01002.00002.00001.9899964,400
Oct 29, 20242.03002.03002.00002.01001.99991,409,700
Oct 28, 20242.02002.05002.01002.03002.01981,334,000
Oct 25, 20242.10002.10002.05002.07002.05962,947,000
Oct 24, 20242.13002.14002.10002.11002.09942,929,600
Oct 23, 20242.14002.16002.12002.12002.10931,980,600
Oct 22, 20242.13002.17002.12002.13002.11932,076,600
Oct 21, 20242.12002.14002.10002.13002.1193893,100
Oct 18, 20242.13002.15002.12002.12002.1093845,500
Oct 17, 20242.19002.19002.13002.13002.11931,156,800
Oct 16, 20242.14002.20002.11002.20002.18893,089,000
Oct 15, 20242.22002.22002.13002.15002.13924,632,500
Oct 14, 20242.24002.26002.22002.24002.22871,248,100
Oct 11, 20242.27002.29002.22002.27002.25863,220,100
Oct 10, 20242.20002.25002.20002.25002.23873,068,300
Oct 9, 20242.26002.27002.19002.25002.23874,608,400
Oct 8, 20242.38002.39002.28002.29002.27856,034,100
Oct 7, 20242.33002.37002.26002.34002.328211,284,000
Oct 4, 20242.24002.36002.23002.31002.298415,091,200
Oct 3, 20242.07002.20002.07002.19002.17906,568,200
Oct 2, 20242.07002.08002.03002.07002.05969,794,400
Oct 1, 20242.01002.03001.99002.02002.00982,358,600
Sep 30, 20242.04002.05001.98002.00001.98992,304,000
Sep 27, 20242.00002.05002.00002.04002.02972,819,100
Sep 26, 20242.13002.13001.98002.00001.98996,755,300
Sep 25, 2024 0.0150 Dividende
Sep 25, 20242.17002.21002.10002.15002.13922,053,400
Sep 24, 20242.12002.19002.12002.19002.16412,861,900
Sep 23, 20242.16002.16002.12002.12002.0949861,500
Sep 20, 20242.15002.17002.14002.16002.13443,914,600
Sep 19, 20242.12002.15002.11002.14002.11471,771,500
Sep 18, 20242.15002.15002.11002.13002.1048725,700
Sep 17, 20242.12002.15002.10002.15002.1245943,200
Sep 13, 20242.07002.14002.07002.11002.08503,989,900
Sep 12, 20241.99002.05001.98002.04002.01584,517,500
Sep 11, 20242.00002.00001.88001.97001.94678,475,700
Sep 10, 20242.03002.10001.99002.02001.99613,060,900
Sep 9, 20242.06002.06001.98002.02001.99617,547,400
Sep 6, 20242.14002.16002.06002.07002.04553,446,200
Sep 5, 20242.13002.15002.12002.13002.10481,758,600
Sep 4, 20242.15002.18002.13002.13002.10482,832,800
Sep 3, 20242.21002.21002.14002.19002.16412,374,500
Sep 2, 20242.20002.22002.15002.22002.19371,687,600
Aug 30, 20242.20002.23002.19002.20002.17402,724,500
Aug 29, 20242.11002.19002.11002.19002.16412,932,400
Aug 28, 20242.27002.28002.10002.10002.07519,774,900
Aug 27, 20242.26002.33002.20002.33002.30243,855,300
Aug 26, 20242.26002.28002.24002.24002.21351,057,200
Aug 23, 20242.28002.28002.24002.24002.2135786,200
Aug 22, 20242.25002.27002.24002.26002.2332569,100
Aug 21, 20242.25002.26002.24002.26002.2332591,800
Aug 20, 20242.28002.30002.24002.25002.22341,758,200
Aug 19, 20242.30002.30002.25002.30002.27282,084,500
Aug 16, 20242.28002.31002.27002.28002.2530786,100
Aug 15, 20242.30002.30002.26002.26002.2332510,300
Aug 14, 20242.30002.33002.28002.30002.2728633,600
Aug 13, 20242.30002.35002.24002.30002.27283,660,700
Aug 12, 20242.30002.30002.25002.27002.24313,829,600
Aug 9, 20242.28002.31002.25002.28002.25301,200,400
Aug 8, 20242.25002.28002.23002.26002.23321,466,800
Aug 7, 20242.21002.25002.16002.23002.20361,010,700
Aug 6, 20242.13002.26002.09002.21002.18383,994,300
Aug 5, 20242.27002.27002.10002.12002.09497,836,300
Aug 2, 20242.38002.40002.30002.31002.28263,420,700
Aug 1, 20242.43002.46002.38002.40002.37162,818,500
Jul 31, 20242.38002.42002.33002.41002.38152,106,400
Jul 30, 20242.42002.45002.37002.38002.35183,418,800
Jul 29, 20242.40002.47002.38002.46002.43094,490,600
Jul 26, 20242.30002.42002.28002.42002.39136,662,600
Jul 25, 20242.30002.31002.27002.27002.24312,121,800
Jul 24, 20242.32002.33002.28002.31002.28262,884,500
Jul 23, 20242.34002.34002.32002.32002.2925776,700
Jul 22, 20242.34002.35002.31002.32002.29252,043,700
Jul 19, 20242.36002.36002.33002.36002.33211,824,800
Jul 18, 20242.33002.37002.33002.36002.33211,237,300
Jul 17, 20242.35002.37002.33002.33002.30243,287,000
Jul 16, 20242.35002.37002.33002.36002.33212,287,900
Jul 15, 20242.37002.37002.34002.36002.33212,061,700
Jul 12, 20242.36002.37002.33002.36002.33213,253,200
Jul 11, 20242.37002.39002.34002.36002.33211,798,800
Jul 10, 20242.36002.37002.33002.37002.34193,016,300
Jul 9, 20242.40002.40002.36002.36002.33211,206,300
Jul 5, 20242.41002.42002.38002.40002.3716728,300
Jul 4, 20242.41002.44002.39002.41002.38151,883,700
Jul 3, 20242.38002.41002.38002.39002.36171,370,400
Jul 2, 20242.39002.43002.38002.38002.35182,756,500
Jul 1, 20242.33002.39002.32002.37002.34192,253,900
Jun 28, 20242.33002.35002.32002.33002.30241,143,700
Jun 27, 20242.37002.37002.31002.32002.29251,915,200
Jun 26, 20242.35002.38002.35002.36002.33211,151,900
Jun 25, 20242.36002.39002.35002.35002.32221,753,200
Jun 24, 20242.36002.38002.35002.35002.32221,675,900
Jun 21, 20242.38002.40002.35002.36002.33213,677,900
Jun 20, 2024 0.0200 Dividende
Jun 20, 20242.44002.44002.37002.38002.35183,592,600
Jun 19, 20242.49002.49002.43002.45002.40122,804,600
Jun 18, 20242.53002.56002.42002.44002.39149,009,500
Jun 14, 20242.43002.43002.43002.43002.3816-
Jun 13, 20242.44002.45002.42002.43002.38162,352,600
Jun 12, 20242.45002.46002.42002.43002.38161,917,300
Jun 11, 20242.46002.49002.44002.45002.40122,455,800
Jun 10, 20242.47002.47002.42002.44002.39143,681,000
Jun 7, 20242.42002.47002.42002.45002.40124,067,000
Jun 6, 20242.37002.41002.37002.40002.35223,017,700
Jun 5, 20242.44002.45002.34002.35002.30327,414,200
Jun 4, 20242.48002.48002.41002.43002.38164,709,100
May 31, 20242.56002.56002.49002.50002.45025,804,200
May 30, 20242.56002.58002.54002.56002.50901,102,400
May 29, 20242.60002.61002.56002.57002.51882,522,000
May 28, 20242.61002.61002.56002.56002.50901,753,400
May 27, 20242.55002.61002.54002.60002.54822,047,200
May 24, 20242.58002.58002.53002.54002.48945,525,400
May 23, 20242.62002.63002.57002.59002.53845,816,400
May 21, 20242.55002.62002.54002.61002.55806,089,700
May 20, 20242.55002.57002.53002.55002.49927,278,900
May 17, 20242.57002.59002.53002.54002.48943,914,500
May 16, 20242.57002.59002.55002.57002.51883,405,100
May 15, 20242.59002.60002.55002.57002.51883,399,900
May 14, 20242.60002.63002.59002.59002.53841,548,100
May 13, 20242.61002.63002.58002.59002.53842,977,100
May 10, 20242.61002.62002.59002.61002.5580975,800
May 9, 20242.59002.63002.59002.61002.55802,185,000
May 8, 20242.61002.62002.57002.58002.52861,628,800
May 7, 20242.59002.62002.58002.61002.55802,726,900
May 6, 20242.60002.62002.58002.59002.53842,058,800
May 3, 20242.63002.64002.58002.60002.54822,078,500
May 2, 20242.70002.70002.62002.62002.56785,395,500
Apr 30, 20242.71002.73002.69002.72002.66591,804,900
Apr 29, 20242.76002.76002.71002.72002.66591,887,700
Apr 26, 20242.77002.77002.73002.74002.6855737,300
Apr 25, 20242.80002.81002.73002.75002.69531,741,300
Apr 24, 20242.72002.80002.71002.79002.73455,582,100
Apr 23, 20242.74002.75002.69002.71002.65611,989,400
Apr 22, 20242.73002.77002.69002.72002.66592,858,800
Apr 19, 20242.63002.88002.63002.76002.705121,402,100
Apr 18, 20242.70002.70002.62002.62002.56783,845,400
Apr 17, 20242.73002.75002.69002.72002.66592,859,200
Apr 16, 20242.78002.82002.69002.72002.66594,924,000
Apr 15, 20242.83002.92002.73002.76002.705113,550,500
Apr 12, 20242.76002.80002.75002.80002.74433,074,000
Apr 9, 20242.71002.80002.68002.80002.74433,141,500
Apr 8, 20242.71002.72002.64002.70002.64633,429,300
Apr 5, 20242.72002.75002.70002.70002.64635,658,600
Apr 4, 20242.63002.72002.63002.70002.64635,471,100
Apr 3, 20242.62002.64002.57002.63002.57766,158,700
Apr 2, 20242.58002.61002.58002.59002.53841,254,700
Apr 1, 20242.59002.62002.56002.56002.50901,321,000
Mar 29, 20242.57002.60002.55002.59002.5384680,200
Mar 27, 20242.56002.59002.54002.54002.48941,441,500
Mar 26, 20242.53002.58002.53002.56002.50901,743,500
Mar 25, 20242.53002.54002.52002.54002.4894407,900
Mar 22, 20242.57002.57002.51002.54002.48942,166,500
Mar 21, 20242.58002.59002.54002.54002.48942,000,600
Mar 20, 20242.53002.61002.52002.58002.52863,039,300
Mar 19, 20242.53002.55002.50002.52002.46982,119,200
Mar 18, 2024 0.0200 Dividende
Mar 18, 20242.52002.54002.49002.52002.46982,351,900
Mar 15, 20242.55002.56002.50002.50002.43061,056,600
Mar 14, 20242.52002.55002.51002.54002.46951,588,200
Mar 13, 20242.50002.51002.48002.49002.4209404,900
Mar 12, 20242.50002.51002.48002.48002.4112741,900
Mar 11, 20242.51002.53002.49002.50002.4306634,800
Mar 8, 20242.49002.56002.46002.51002.44041,712,000
Mar 7, 20242.49002.51002.46002.48002.41122,859,600
Mar 6, 20242.51002.51002.48002.48002.41121,416,300
Mar 5, 20242.53002.54002.51002.53002.4598683,400
Mar 4, 20242.55002.59002.54002.54002.46951,705,400
Mar 1, 20242.55002.59002.49002.54002.46954,548,200
Feb 29, 20242.62002.62002.53002.53002.45982,058,200
Feb 28, 20242.60002.63002.59002.62002.54731,556,300
Feb 27, 20242.55002.60002.55002.59002.51812,002,900
Feb 26, 20242.60002.60002.53002.56002.48902,919,900
Feb 23, 20242.66002.67002.58002.61002.53761,589,600
Feb 22, 20242.63002.67002.62002.63002.55701,977,200
Feb 21, 20242.66002.68002.60002.60002.52794,390,300
Feb 20, 20242.58002.68002.56002.66002.58623,840,100
Feb 19, 20242.56002.59002.56002.57002.4987844,500
Feb 16, 20242.55002.57002.55002.56002.4890375,900
Feb 15, 20242.56002.56002.54002.55002.47921,057,300
Feb 14, 20242.55002.58002.54002.58002.5084892,700
Feb 13, 20242.54002.56002.54002.55002.4792252,500
Feb 9, 20242.58002.59002.52002.53002.45981,027,600
Feb 8, 20242.55002.56002.54002.54002.4695246,100
Feb 7, 20242.55002.57002.53002.54002.4695697,300
Feb 6, 20242.58002.58002.54002.54002.4695958,000
Feb 5, 20242.61002.61002.55002.58002.5084989,200
Feb 2, 20242.58002.64002.58002.62002.54731,367,800
Jan 31, 20242.61002.68002.61002.65002.57654,341,800

Ähnliche Ticker

UPL.L Upland Resources Limited
1.0500
-2.33%
 
CRD.AX Conrad Asia Energy Ltd.
0.8850
0.00%
 
JSE.L Jadestone Energy plc
25.70
-1.15%
 
CVN.AX Carnarvon Energy Limited
0.1250
-3.85%
 
VLE.TO Valeura Energy Inc.
7.06
-2.49%
 
0883.HK CNOOC
18.440
-1.28%
 
GTE Gran Tierra Energy Inc.
5.71
-0.35%