Hibiscus Petroleum BHD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	2.130	2.260	2.090	2.210	1.983	4,163,100
2024-08-05	2.270	2.270	2.100	2.120	1.902	7,845,000
2024-08-02	2.380	2.400	2.300	2.310	2.073	3,420,700
2024-08-01	2.430	2.460	2.380	2.400	2.153	2,818,500
2024-07-31	2.380	2.420	2.330	2.410	2.162	2,106,400
2024-07-30	2.420	2.450	2.370	2.380	2.136	3,418,800
2024-07-29	2.400	2.470	2.380	2.460	2.207	4,490,600
2024-07-26	2.300	2.420	2.280	2.420	2.171	6,662,600
2024-07-25	2.300	2.310	2.270	2.270	2.037	2,121,800
2024-07-24	2.320	2.330	2.280	2.310	2.073	2,884,500
2024-07-23	2.340	2.340	2.320	2.320	2.082	776,700
2024-07-22	2.340	2.350	2.310	2.320	2.082	2,043,700
2024-07-19	2.360	2.360	2.330	2.360	2.118	1,824,800
2024-07-18	2.330	2.370	2.330	2.360	2.118	1,237,300
2024-07-17	2.350	2.370	2.330	2.330	2.091	3,287,000
2024-07-16	2.350	2.370	2.330	2.360	2.118	2,287,900
2024-07-15	2.370	2.370	2.340	2.360	2.118	2,061,700
2024-07-12	2.360	2.370	2.330	2.360	2.118	3,253,200
2024-07-11	2.370	2.390	2.340	2.360	2.118	1,798,800
2024-07-10	2.360	2.370	2.330	2.370	2.127	3,016,300
2024-07-09	2.400	2.400	2.360	2.360	2.118	1,206,300
2024-07-05	2.410	2.420	2.380	2.400	2.153	728,300
2024-07-04	2.410	2.440	2.390	2.410	2.162	1,883,700
2024-07-03	2.380	2.410	2.380	2.390	2.144	1,370,400
2024-07-02	2.390	2.430	2.380	2.380	2.136	2,756,500
2024-07-01	2.330	2.390	2.320	2.370	2.127	2,253,900
2024-06-28	2.330	2.350	2.320	2.330	2.091	1,143,700
2024-06-27	2.370	2.370	2.310	2.320	2.082	1,915,200
2024-06-26	2.350	2.380	2.350	2.360	2.118	1,151,900
2024-06-25	2.360	2.390	2.350	2.350	2.109	1,753,200
2024-06-24	2.360	2.380	2.350	2.350	2.109	1,675,900
2024-06-21	2.380	2.400	2.350	2.360	2.118	3,677,900
2024-06-20	2.440	2.440	2.370	2.380	2.136	3,592,600
2024-06-19	2.490	2.490	2.430	2.450	2.180	2,804,600
2024-06-18	2.530	2.560	2.420	2.440	2.171	9,009,500
2024-06-13	2.440	2.450	2.420	2.430	2.163	2,352,600
2024-06-12	2.450	2.460	2.420	2.430	2.163	1,917,300
2024-06-11	2.460	2.490	2.440	2.450	2.180	2,455,800
2024-06-10	2.470	2.470	2.420	2.440	2.171	3,681,000
2024-06-07	2.420	2.470	2.420	2.450	2.180	4,067,000
2024-06-06	2.370	2.410	2.370	2.400	2.136	3,017,700
2024-06-05	2.440	2.450	2.340	2.350	2.091	7,531,300
2024-06-04	2.480	2.480	2.410	2.430	2.163	4,709,100
2024-05-31	2.560	2.560	2.490	2.500	2.225	5,804,200
2024-05-30	2.560	2.580	2.540	2.560	2.278	1,102,400
2024-05-29	2.600	2.610	2.560	2.570	2.287	2,522,000
2024-05-28	2.610	2.610	2.560	2.560	2.278	1,753,400
2024-05-27	2.550	2.610	2.540	2.600	2.314	2,047,200
2024-05-24	2.580	2.580	2.530	2.540	2.260	5,525,400
2024-05-23	2.620	2.630	2.570	2.590	2.305	5,816,400
2024-05-21	2.550	2.620	2.540	2.610	2.323	6,089,700
2024-05-20	2.550	2.570	2.530	2.550	2.269	7,278,900
2024-05-17	2.570	2.590	2.530	2.540	2.260	3,914,500
2024-05-16	2.570	2.590	2.550	2.570	2.287	3,405,100
2024-05-15	2.590	2.600	2.550	2.570	2.287	3,399,900
2024-05-14	2.600	2.630	2.590	2.590	2.305	1,548,100
2024-05-13	2.610	2.630	2.580	2.590	2.305	2,977,100
2024-05-10	2.610	2.620	2.590	2.610	2.323	975,800
2024-05-09	2.590	2.630	2.590	2.610	2.323	2,185,000
2024-05-08	2.610	2.620	2.570	2.580	2.296	1,628,800

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0200 MYR
2026-06-18	0.0300 MYR
2026-03-25	0.0200 MYR
2025-12-31	0.0050 MYR
2025-12-26	0.0200 MYR
2025-09-25	0.0050 MYR
2025-06-18	0.0100 MYR
2025-04-08	0.0200 MYR
2025-03-21	0.0300 MYR
2024-12-26	0.0200 MYR
2024-09-25	0.0150 MYR
2024-06-20	0.0200 MYR
2024-03-18	0.0200 MYR
2024-01-03	0.0125 MYR
2023-12-20	0.0200 MYR
2023-09-21	0.0050 MYR
2023-06-22	0.0075 MYR
2023-03-17	0.0075 MYR
2023-01-03	0.0100 MYR
2022-06-22	0.0100 MYR
2022-01-03	0.0100 MYR
2021-03-08	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.