Hibiscus Petroleum BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-02-06	2.580	2.580	2.540	2.540	2.242	958,000
2024-02-05	2.610	2.610	2.550	2.580	2.278	989,200
2024-02-02	2.580	2.640	2.580	2.620	2.313	1,367,800
2024-01-31	2.610	2.680	2.610	2.650	2.339	4,341,800
2024-01-30	2.690	2.690	2.560	2.580	2.278	2,554,800
2024-01-29	2.670	2.740	2.670	2.700	2.384	6,454,400
2024-01-26	2.620	2.670	2.600	2.650	2.339	2,270,000
2024-01-24	2.560	2.590	2.530	2.580	2.278	2,270,800
2024-01-23	2.560	2.600	2.550	2.550	2.251	1,294,300
2024-01-22	2.530	2.560	2.530	2.560	2.260	1,265,600
2024-01-19	2.550	2.560	2.520	2.540	2.242	584,800
2024-01-18	2.570	2.570	2.510	2.550	2.251	1,354,000
2024-01-17	2.620	2.620	2.540	2.550	2.251	938,900
2024-01-16	2.670	2.670	2.560	2.650	2.339	1,137,500
2024-01-15	2.700	2.700	2.640	2.670	2.357	2,955,000
2024-01-12	2.600	2.720	2.590	2.710	2.392	8,043,400
2024-01-11	2.550	2.600	2.530	2.580	2.278	3,737,800
2024-01-10	2.550	2.550	2.520	2.550	2.251	2,067,300
2024-01-09	2.510	2.550	2.500	2.550	2.251	3,571,600
2024-01-08	2.530	2.570	2.500	2.500	2.207	927,600
2024-01-05	2.510	2.540	2.500	2.530	2.234	1,219,400
2024-01-04	2.540	2.550	2.510	2.510	2.216	2,198,400
2024-01-03	2.540	2.540	2.500	2.540	2.242	1,503,700
2024-01-02	2.540	2.580	2.520	2.560	2.249	678,400
2023-12-29	2.510	2.540	2.510	2.540	2.231	1,176,700
2023-12-28	2.570	2.570	2.520	2.530	2.223	486,000
2023-12-27	2.560	2.600	2.560	2.580	2.267	1,483,900
2023-12-26	2.550	2.550	2.520	2.550	2.240	903,100
2023-12-22	2.530	2.550	2.510	2.550	2.240	601,400
2023-12-21	2.530	2.560	2.510	2.550	2.240	823,300
2023-12-20	2.540	2.550	2.510	2.530	2.223	956,800
2023-12-19	2.520	2.540	2.520	2.530	2.205	1,969,900
2023-12-18	2.460	2.520	2.440	2.520	2.196	2,785,800
2023-12-15	2.450	2.490	2.440	2.450	2.135	1,975,800
2023-12-14	2.350	2.460	2.340	2.440	2.127	2,980,500
2023-12-13	2.400	2.400	2.340	2.350	2.048	4,318,600
2023-12-12	2.420	2.440	2.410	2.420	2.109	952,100
2023-12-11	2.430	2.450	2.410	2.420	2.109	1,462,300
2023-12-08	2.420	2.440	2.410	2.430	2.118	807,500
2023-12-07	2.470	2.470	2.390	2.420	2.109	2,914,000
2023-12-06	2.470	2.480	2.460	2.470	2.153	379,800
2023-12-05	2.460	2.490	2.460	2.480	2.162	1,062,300
2023-12-04	2.500	2.500	2.460	2.480	2.162	1,086,500
2023-12-01	2.520	2.530	2.470	2.510	2.188	2,142,000
2023-11-30	2.550	2.550	2.510	2.520	2.196	1,265,800
2023-11-29	2.530	2.550	2.510	2.540	2.214	952,400
2023-11-28	2.570	2.580	2.510	2.510	2.188	3,572,900
2023-11-27	2.600	2.610	2.580	2.580	2.249	2,278,300
2023-11-24	2.640	2.650	2.600	2.600	2.266	962,300
2023-11-23	2.680	2.680	2.620	2.630	2.292	2,000,600
2023-11-22	2.680	2.730	2.660	2.690	2.345	3,074,900
2023-11-21	2.660	2.700	2.650	2.680	2.336	2,552,400
2023-11-20	2.620	2.660	2.610	2.660	2.318	2,561,600
2023-11-17	2.640	2.640	2.600	2.600	2.266	1,479,200
2023-11-16	2.660	2.670	2.630	2.660	2.318	1,713,600
2023-11-15	2.620	2.670	2.620	2.670	2.327	932,300
2023-11-14	2.640	2.650	2.620	2.630	2.292	1,344,700
2023-11-10	2.620	2.630	2.610	2.620	2.284	883,200

← NewerPage 12 of 21 · 1,227 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.