Hibiscus Petroleum BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	1.130	1.140	1.080	1.100	2.347	6,052,680
2023-02-14	1.130	1.140	1.110	1.140	2.432	4,135,440
2023-02-13	1.150	1.160	1.110	1.120	2.390	6,508,160
2023-02-10	1.160	1.160	1.130	1.140	2.432	3,448,360
2023-02-09	1.140	1.160	1.130	1.160	2.475	3,381,200
2023-02-08	1.150	1.170	1.130	1.130	2.411	3,495,920
2023-02-07	1.150	1.160	1.120	1.140	2.432	3,936,320
2023-02-03	1.140	1.170	1.130	1.160	2.475	5,042,880
2023-02-02	1.120	1.160	1.120	1.140	2.432	5,797,600
2023-01-31	1.130	1.140	1.110	1.140	2.432	1,539,040
2023-01-30	1.150	1.160	1.130	1.140	2.432	2,346,320
2023-01-27	1.130	1.170	1.130	1.150	2.454	4,161,160
2023-01-26	1.150	1.150	1.120	1.120	2.390	3,519,240
2023-01-25	1.130	1.150	1.120	1.140	2.432	4,044,120
2023-01-20	1.110	1.140	1.110	1.140	2.432	7,827,800
2023-01-19	1.070	1.110	1.070	1.100	2.347	4,871,560
2023-01-18	1.070	1.100	1.060	1.090	2.326	5,434,640
2023-01-17	1.070	1.080	1.050	1.060	2.262	3,294,480
2023-01-16	1.100	1.110	1.060	1.070	2.283	2,703,680
2023-01-13	1.100	1.100	1.080	1.100	2.347	2,062,320
2023-01-12	1.090	1.100	1.070	1.090	2.326	2,187,680
2023-01-11	1.060	1.090	1.050	1.080	2.304	6,875,120
2023-01-10	1.070	1.070	1.050	1.050	2.240	1,968,800
2023-01-09	1.060	1.080	1.050	1.080	2.304	3,370,920
2023-01-06	1.070	1.070	1.050	1.060	2.262	2,235,160
2023-01-05	1.070	1.070	1.040	1.070	2.283	3,349,280
2023-01-04	1.080	1.100	1.070	1.080	2.304	2,335,080
2023-01-03	1.080	1.110	1.070	1.100	2.347	4,374,760
2022-12-30	1.070	1.080	1.050	1.070	2.262	2,376,560
2022-12-29	1.100	1.100	1.040	1.060	2.241	4,150,800
2022-12-28	1.110	1.120	1.090	1.100	2.325	1,757,920
2022-12-27	1.110	1.130	1.100	1.110	2.346	2,700,480
2022-12-23	1.080	1.090	1.070	1.090	2.304	1,129,040
2022-12-22	1.100	1.100	1.080	1.080	2.283	988,520
2022-12-21	1.090	1.100	1.070	1.080	2.283	2,912,280
2022-12-20	1.080	1.100	1.080	1.080	2.283	1,149,120
2022-12-19	1.100	1.100	1.080	1.090	2.304	1,993,640
2022-12-16	1.080	1.100	1.070	1.100	2.325	2,490,120
2022-12-15	1.100	1.110	1.080	1.100	2.325	3,753,640
2022-12-14	1.070	1.100	1.070	1.090	2.304	3,313,600
2022-12-13	1.070	1.080	1.060	1.060	2.241	4,416,400
2022-12-12	1.050	1.060	1.030	1.050	2.220	3,606,720
2022-12-09	1.000	1.050	1.000	1.050	2.220	7,352,800
2022-12-08	1.040	1.040	1.000	1.000	2.114	19,316,400
2022-12-07	1.070	1.080	1.050	1.060	2.241	8,928,720
2022-12-06	1.100	1.110	1.080	1.100	2.325	5,967,600
2022-12-05	1.140	1.160	1.100	1.130	2.389	8,360,840
2022-12-02	1.130	1.140	1.110	1.120	2.367	6,172,640
2022-12-01	1.120	1.160	1.110	1.130	2.389	9,608,720
2022-11-30	1.060	1.130	1.050	1.110	2.346	14,959,559
2022-11-29	1.030	1.070	1.020	1.060	2.241	4,528,360
2022-11-25	1.070	1.070	1.030	1.050	2.220	6,983,520
2022-11-24	1.020	1.080	1.020	1.070	2.262	7,247,800
2022-11-23	1.010	1.070	0.990	1.050	2.220	10,955,000
2022-11-22	0.965	1.010	0.955	0.995	2.103	5,962,280
2022-11-21	0.955	0.975	0.930	0.970	2.050	3,292,040
2022-11-17	1.010	1.010	0.985	0.985	2.082	3,311,200
2022-11-16	1.040	1.040	1.000	1.010	2.135	2,931,080
2022-11-15	1.000	1.040	1.000	1.040	2.198	3,492,080
2022-11-14	1.030	1.040	1.010	1.030	2.177	2,981,320

← NewerPage 16 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.