Hibiscus Petroleum BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	0.940	0.960	0.940	0.960	2.065	1,485,920
2023-05-15	0.945	0.950	0.930	0.940	2.022	2,872,880
2023-05-12	0.950	0.955	0.940	0.950	2.043	1,224,600
2023-05-11	0.975	0.980	0.950	0.955	2.054	3,368,560
2023-05-10	0.980	0.980	0.960	0.980	2.108	3,000,480
2023-05-09	0.980	0.985	0.970	0.975	2.097	852,800
2023-05-08	1.010	1.010	0.980	0.980	2.108	5,340,520
2023-05-05	0.990	1.000	0.980	0.995	2.140	2,052,160
2023-05-03	1.020	1.020	0.990	0.995	2.140	2,251,120
2023-05-02	1.020	1.030	1.010	1.020	2.194	732,560
2023-04-28	1.010	1.020	1.000	1.020	2.194	1,071,840
2023-04-27	1.000	1.010	0.990	1.010	2.172	2,091,640
2023-04-26	1.020	1.030	1.010	1.010	2.172	1,465,520
2023-04-25	1.040	1.060	1.030	1.040	2.237	2,136,520
2023-04-20	1.050	1.050	1.030	1.030	2.215	757,240
2023-04-19	1.060	1.060	1.040	1.050	2.258	739,000
2023-04-18	1.060	1.070	1.050	1.050	2.258	928,960
2023-04-17	1.080	1.090	1.060	1.070	2.301	2,966,520
2023-04-14	1.100	1.100	1.070	1.070	2.301	1,932,720
2023-04-13	1.100	1.110	1.080	1.100	2.366	7,805,240
2023-04-12	1.090	1.100	1.080	1.080	2.323	3,305,960
2023-04-11	1.060	1.100	1.060	1.090	2.344	6,444,760
2023-04-10	1.060	1.080	1.050	1.070	2.301	2,911,760
2023-04-07	1.040	1.060	1.030	1.060	2.280	2,113,760
2023-04-06	1.060	1.070	1.030	1.040	2.237	3,109,600
2023-04-05	1.070	1.070	1.050	1.060	2.280	3,803,720
2023-04-04	1.080	1.080	1.050	1.060	2.280	4,180,400
2023-04-03	1.040	1.110	1.040	1.070	2.301	13,905,441
2023-03-31	0.995	0.995	0.980	0.990	2.129	1,341,840
2023-03-30	0.995	1.000	0.980	0.990	2.129	871,560
2023-03-29	0.975	0.995	0.970	0.995	2.140	4,446,680
2023-03-28	0.965	0.980	0.960	0.965	2.075	5,033,040
2023-03-27	0.950	0.960	0.940	0.940	2.022	1,261,880
2023-03-24	0.960	0.965	0.950	0.950	2.043	2,351,040
2023-03-23	0.965	0.970	0.955	0.960	2.065	4,047,160
2023-03-22	0.935	0.970	0.935	0.960	2.065	5,605,800
2023-03-21	0.915	0.940	0.905	0.915	1.968	6,038,480
2023-03-20	0.955	0.955	0.900	0.900	1.936	6,340,520
2023-03-17	0.965	0.980	0.955	0.955	2.054	22,197,720
2023-03-16	0.970	0.970	0.950	0.960	2.048	11,938,600
2023-03-15	1.020	1.030	1.010	1.020	2.176	3,418,360
2023-03-14	1.060	1.060	0.995	1.020	2.176	5,417,520
2023-03-13	1.070	1.080	1.060	1.070	2.283	2,659,800
2023-03-10	1.080	1.080	1.060	1.080	2.304	2,367,440
2023-03-09	1.080	1.090	1.070	1.080	2.304	1,890,440
2023-03-08	1.080	1.090	1.070	1.080	2.304	2,013,400
2023-03-07	1.090	1.110	1.080	1.090	2.326	2,631,760
2023-03-06	1.090	1.100	1.070	1.080	2.304	3,999,320
2023-03-03	1.090	1.100	1.080	1.090	2.326	1,878,040
2023-03-02	1.090	1.090	1.070	1.090	2.326	2,706,680
2023-03-01	1.080	1.090	1.060	1.080	2.304	2,770,040
2023-02-28	1.090	1.090	1.060	1.070	2.283	3,129,280
2023-02-27	1.100	1.100	1.070	1.090	2.326	2,534,680
2023-02-24	1.080	1.110	1.060	1.090	2.326	4,052,640
2023-02-23	1.060	1.080	1.050	1.080	2.304	4,702,920
2023-02-22	1.070	1.080	1.060	1.060	2.262	4,424,720
2023-02-21	1.080	1.100	1.060	1.080	2.304	5,567,680
2023-02-20	1.100	1.110	1.070	1.080	2.304	6,748,080
2023-02-17	1.130	1.140	1.090	1.100	2.347	4,659,720
2023-02-16	1.100	1.140	1.090	1.140	2.432	6,690,240

← NewerPage 15 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.