Hibiscus Petroleum BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	2.590	2.620	2.580	2.610	2.323	2,726,900
2024-05-06	2.600	2.620	2.580	2.590	2.305	2,058,800
2024-05-03	2.630	2.640	2.580	2.600	2.314	2,078,500
2024-05-02	2.700	2.700	2.620	2.620	2.332	5,395,500
2024-04-30	2.710	2.730	2.690	2.720	2.421	1,804,900
2024-04-29	2.760	2.760	2.710	2.720	2.421	1,887,700
2024-04-26	2.770	2.770	2.730	2.740	2.438	737,300
2024-04-25	2.800	2.810	2.730	2.750	2.447	1,741,300
2024-04-24	2.720	2.800	2.710	2.790	2.483	5,582,100
2024-04-23	2.740	2.750	2.690	2.710	2.412	1,989,400
2024-04-22	2.730	2.770	2.690	2.720	2.421	2,858,800
2024-04-19	2.630	2.880	2.630	2.760	2.456	21,402,100
2024-04-18	2.700	2.700	2.620	2.620	2.332	3,845,400
2024-04-17	2.730	2.750	2.690	2.720	2.421	2,859,200
2024-04-16	2.780	2.820	2.690	2.720	2.421	4,924,000
2024-04-15	2.830	2.920	2.730	2.760	2.456	13,550,500
2024-04-12	2.760	2.800	2.750	2.800	2.492	3,074,000
2024-04-09	2.710	2.800	2.680	2.800	2.492	3,141,500
2024-04-08	2.710	2.720	2.640	2.700	2.403	3,429,300
2024-04-05	2.720	2.750	2.700	2.700	2.403	5,658,600
2024-04-04	2.630	2.720	2.630	2.700	2.403	5,471,100
2024-04-03	2.620	2.640	2.570	2.630	2.341	6,158,700
2024-04-02	2.580	2.610	2.580	2.590	2.305	1,254,700
2024-04-01	2.590	2.620	2.560	2.560	2.278	1,321,000
2024-03-29	2.570	2.600	2.550	2.590	2.305	1,106,100
2024-03-27	2.560	2.590	2.540	2.540	2.260	1,441,500
2024-03-26	2.530	2.580	2.530	2.560	2.278	1,743,500
2024-03-25	2.530	2.540	2.520	2.540	2.260	407,900
2024-03-22	2.570	2.570	2.510	2.540	2.260	2,166,500
2024-03-21	2.580	2.590	2.540	2.540	2.260	2,000,600
2024-03-20	2.530	2.610	2.520	2.580	2.296	3,039,300
2024-03-19	2.530	2.550	2.500	2.520	2.243	2,119,200
2024-03-18	2.520	2.540	2.490	2.520	2.243	2,351,900
2024-03-15	2.550	2.560	2.500	2.500	2.207	1,056,600
2024-03-14	2.520	2.550	2.510	2.540	2.242	1,588,200
2024-03-13	2.500	2.510	2.480	2.490	2.198	404,900
2024-03-12	2.500	2.510	2.480	2.480	2.189	741,900
2024-03-11	2.510	2.530	2.490	2.500	2.207	634,800
2024-03-08	2.490	2.560	2.460	2.510	2.216	1,712,000
2024-03-07	2.490	2.510	2.460	2.480	2.189	2,859,600
2024-03-06	2.510	2.510	2.480	2.480	2.189	1,416,300
2024-03-05	2.530	2.540	2.510	2.530	2.234	683,400
2024-03-04	2.550	2.590	2.540	2.540	2.242	1,705,400
2024-03-01	2.550	2.590	2.490	2.540	2.242	4,548,200
2024-02-29	2.620	2.620	2.530	2.530	2.234	2,058,200
2024-02-28	2.600	2.630	2.590	2.620	2.313	1,556,300
2024-02-27	2.550	2.600	2.550	2.590	2.287	2,002,900
2024-02-26	2.600	2.600	2.530	2.560	2.260	2,919,900
2024-02-23	2.660	2.670	2.580	2.610	2.304	1,589,600
2024-02-22	2.630	2.670	2.620	2.630	2.322	1,977,200
2024-02-21	2.660	2.680	2.600	2.600	2.295	4,390,300
2024-02-20	2.580	2.680	2.560	2.660	2.348	3,840,100
2024-02-19	2.560	2.590	2.560	2.570	2.269	844,500
2024-02-16	2.550	2.570	2.550	2.560	2.260	375,900
2024-02-15	2.560	2.560	2.540	2.550	2.251	1,057,300
2024-02-14	2.550	2.580	2.540	2.580	2.278	892,700
2024-02-13	2.540	2.560	2.540	2.550	2.251	252,500
2024-02-09	2.580	2.590	2.520	2.530	2.234	1,027,600
2024-02-08	2.550	2.560	2.540	2.540	2.242	246,100
2024-02-07	2.550	2.570	2.530	2.540	2.242	697,300

← NewerPage 11 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.