Hibiscus Petroleum BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	0.975	0.975	0.960	0.975	2.115	4,581,200
2023-08-10	0.975	0.990	0.965	0.980	2.126	4,760,040
2023-08-09	0.955	0.975	0.955	0.965	2.093	1,829,960
2023-08-08	0.970	0.975	0.950	0.955	2.071	2,299,480
2023-08-07	0.950	0.975	0.940	0.970	2.104	5,084,160
2023-08-04	0.945	0.950	0.935	0.940	2.039	1,550,040
2023-08-03	0.935	0.935	0.925	0.930	2.017	1,743,480
2023-08-02	0.950	0.960	0.940	0.945	2.050	1,997,360
2023-08-01	0.940	0.965	0.940	0.945	2.050	5,090,920
2023-07-31	0.935	0.950	0.930	0.930	2.017	2,773,480
2023-07-28	0.940	0.945	0.930	0.930	2.017	2,090,520
2023-07-27	0.940	0.960	0.930	0.935	2.028	4,618,520
2023-07-26	0.935	0.945	0.930	0.935	2.028	3,562,320
2023-07-25	0.940	0.945	0.930	0.930	2.017	5,244,280
2023-07-24	0.905	0.930	0.905	0.925	2.006	4,014,680
2023-07-21	0.910	0.920	0.895	0.900	1.952	4,484,840
2023-07-20	0.905	0.910	0.895	0.910	1.974	4,809,720
2023-07-18	0.905	0.905	0.895	0.895	1.941	1,953,400
2023-07-17	0.920	0.925	0.900	0.905	1.963	3,855,520
2023-07-14	0.930	0.940	0.925	0.930	2.017	7,832,080
2023-07-13	0.930	0.940	0.920	0.920	1.995	3,958,120
2023-07-12	0.885	0.935	0.880	0.925	2.006	7,068,600
2023-07-11	0.880	0.880	0.870	0.875	1.898	1,489,040
2023-07-10	0.875	0.885	0.870	0.875	1.898	1,764,800
2023-07-07	0.870	0.870	0.865	0.865	1.876	410,240
2023-07-06	0.865	0.875	0.860	0.870	1.887	1,002,480
2023-07-05	0.870	0.885	0.850	0.860	1.865	4,487,880
2023-07-04	0.870	0.870	0.860	0.860	1.865	1,456,840
2023-07-03	0.865	0.875	0.860	0.870	1.887	1,410,600
2023-06-30	0.870	0.870	0.860	0.865	1.876	1,378,640
2023-06-28	0.875	0.875	0.860	0.870	1.887	674,600
2023-06-27	0.865	0.880	0.865	0.875	1.898	1,146,560
2023-06-26	0.880	0.880	0.860	0.860	1.865	1,728,040
2023-06-23	0.890	0.890	0.865	0.880	1.909	2,204,760
2023-06-22	0.885	0.900	0.880	0.890	1.930	1,338,520
2023-06-21	0.890	0.895	0.880	0.885	1.903	1,646,160
2023-06-20	0.900	0.900	0.880	0.890	1.914	1,436,920
2023-06-19	0.900	0.910	0.895	0.895	1.925	1,042,000
2023-06-16	0.905	0.910	0.895	0.900	1.936	1,492,280
2023-06-15	0.910	0.910	0.895	0.900	1.936	1,384,160
2023-06-14	0.905	0.915	0.900	0.910	1.957	1,299,840
2023-06-13	0.900	0.905	0.890	0.895	1.925	1,774,440
2023-06-12	0.915	0.920	0.895	0.900	1.936	1,650,480
2023-06-09	0.895	0.910	0.890	0.910	1.957	2,494,800
2023-06-08	0.920	0.925	0.895	0.900	1.936	2,952,600
2023-06-07	0.925	0.930	0.910	0.915	1.968	2,533,600
2023-06-06	0.940	0.950	0.920	0.920	1.979	2,632,080
2023-06-02	0.930	0.935	0.920	0.930	2.000	1,737,400
2023-06-01	0.910	0.930	0.905	0.925	1.989	969,200
2023-05-31	0.940	0.940	0.910	0.910	1.957	4,883,760
2023-05-30	0.945	0.960	0.940	0.940	2.022	2,479,360
2023-05-29	0.935	0.950	0.935	0.945	2.032	2,226,120
2023-05-26	0.940	0.945	0.925	0.930	2.000	1,683,440
2023-05-25	0.935	0.955	0.935	0.945	2.032	2,894,840
2023-05-24	0.935	0.950	0.930	0.940	2.022	6,429,280
2023-05-23	0.950	0.950	0.920	0.930	2.000	3,222,200
2023-05-22	0.930	0.940	0.925	0.935	2.011	1,098,400
2023-05-19	0.985	0.985	0.915	0.930	2.000	6,846,880
2023-05-18	0.960	0.990	0.955	0.980	2.108	2,836,480
2023-05-17	0.960	0.960	0.945	0.945	2.032	1,645,680

← NewerPage 14 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.