Hibiscus Petroleum BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	2.690	2.690	2.660	2.690	2.345	2,142,400
2023-11-06	2.700	2.700	2.660	2.680	2.336	4,032,000
2023-11-03	2.700	2.730	2.670	2.710	2.362	2,392,700
2023-11-02	2.640	2.700	2.630	2.690	2.345	3,042,600
2023-11-01	2.650	2.660	2.630	2.630	2.292	2,640,500
2023-10-31	2.700	2.700	2.650	2.670	2.327	3,831,700
2023-10-30	2.720	2.720	2.650	2.700	2.353	3,245,300
2023-10-27	2.710	2.730	2.680	2.710	2.362	4,212,100
2023-10-26	2.740	2.750	2.690	2.740	2.388	2,481,800
2023-10-25	2.750	2.760	2.690	2.720	2.371	4,480,400
2023-10-24	2.780	2.800	2.740	2.780	2.423	2,129,100
2023-10-23	2.860	2.860	2.770	2.780	2.423	5,760,200
2023-10-20	2.850	2.980	2.850	2.870	2.501	7,648,700
2023-10-19	2.800	2.850	2.790	2.830	2.467	5,075,000
2023-10-18	2.750	2.840	2.700	2.800	2.440	6,046,200
2023-10-17	1.100	1.110	1.090	1.100	2.397	2,431,400
2023-10-16	1.110	1.120	1.090	1.100	2.397	4,470,280
2023-10-13	1.100	1.110	1.090	1.090	2.375	2,244,200
2023-10-12	1.100	1.110	1.080	1.110	2.419	3,904,480
2023-10-11	1.080	1.120	1.070	1.120	2.440	6,193,000
2023-10-10	1.090	1.100	1.070	1.080	2.353	4,156,360
2023-10-09	1.080	1.090	1.070	1.090	2.375	8,017,320
2023-10-06	1.020	1.040	1.010	1.040	2.266	2,174,640
2023-10-05	1.030	1.050	1.020	1.040	2.266	5,245,840
2023-10-04	1.070	1.080	1.060	1.070	2.331	2,279,200
2023-10-03	1.100	1.100	1.070	1.080	2.353	5,618,280
2023-10-02	1.130	1.140	1.110	1.120	2.440	2,117,800
2023-09-29	1.120	1.140	1.110	1.130	2.462	3,400,920
2023-09-27	1.100	1.140	1.090	1.110	2.419	6,783,680
2023-09-26	1.110	1.110	1.090	1.100	2.397	1,854,800
2023-09-25	1.100	1.120	1.090	1.110	2.419	2,656,800
2023-09-22	1.060	1.110	1.060	1.110	2.419	4,717,120
2023-09-21	1.080	1.080	1.050	1.060	2.310	4,333,800
2023-09-20	1.100	1.110	1.080	1.090	2.364	6,901,200
2023-09-19	1.100	1.120	1.090	1.100	2.386	8,813,160
2023-09-18	1.100	1.110	1.080	1.090	2.364	5,497,840
2023-09-15	1.090	1.120	1.070	1.090	2.364	13,668,680
2023-09-14	1.100	1.110	1.070	1.080	2.342	8,855,440
2023-09-13	1.060	1.100	1.060	1.100	2.386	15,958,600
2023-09-12	1.020	1.050	1.010	1.050	2.277	4,590,040
2023-09-11	1.040	1.050	1.000	1.020	2.212	4,796,960
2023-09-08	1.050	1.050	1.030	1.040	2.256	3,028,960
2023-09-07	1.050	1.060	1.040	1.060	2.299	4,741,080
2023-09-06	1.030	1.050	1.020	1.040	2.256	6,686,320
2023-09-05	1.040	1.040	1.000	1.010	2.191	3,127,600
2023-09-04	1.050	1.060	1.010	1.030	2.234	15,307,200
2023-09-01	0.970	1.040	0.965	1.020	2.212	9,629,200
2023-08-30	0.935	0.970	0.935	0.955	2.071	6,125,600
2023-08-29	0.940	0.940	0.920	0.935	2.028	2,043,520
2023-08-28	0.950	0.950	0.935	0.940	2.039	1,932,880
2023-08-25	0.935	0.950	0.930	0.945	2.050	1,919,560
2023-08-24	0.950	0.950	0.930	0.930	2.017	2,588,760
2023-08-23	0.935	0.965	0.925	0.955	2.071	6,247,440
2023-08-22	0.945	0.945	0.930	0.935	2.028	1,823,760
2023-08-21	0.950	0.955	0.940	0.940	2.039	1,712,480
2023-08-18	0.930	0.950	0.930	0.950	2.060	1,503,640
2023-08-17	0.960	0.960	0.920	0.935	2.028	5,998,200
2023-08-16	0.950	0.970	0.945	0.970	2.104	2,952,160
2023-08-15	0.955	0.965	0.950	0.960	2.082	2,559,200
2023-08-14	0.975	0.975	0.950	0.955	2.071	4,233,280

← NewerPage 13 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.