Hibiscus Petroleum BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	1.010	1.040	0.990	1.030	2.177	7,768,480
2022-11-10	1.000	1.020	0.980	0.995	2.103	6,151,720
2022-11-09	1.020	1.040	1.000	1.030	2.177	5,830,480
2022-11-08	1.050	1.060	1.030	1.040	2.198	5,481,560
2022-11-07	1.060	1.070	1.020	1.040	2.198	7,131,120
2022-11-04	0.995	1.060	0.995	1.040	2.198	13,689,480
2022-11-03	0.980	1.020	0.980	0.990	2.093	6,843,040
2022-11-02	1.020	1.030	0.985	0.985	2.082	14,209,320
2022-11-01	0.965	1.010	0.960	0.995	2.103	11,356,040
2022-10-31	0.965	0.975	0.955	0.970	2.050	2,446,600
2022-10-28	0.985	0.990	0.955	0.960	2.029	3,879,520
2022-10-27	0.955	0.985	0.955	0.975	2.061	7,042,840
2022-10-26	0.950	0.950	0.930	0.935	1.976	3,151,640
2022-10-25	0.955	0.960	0.935	0.950	2.008	2,590,120
2022-10-21	0.940	0.955	0.925	0.945	1.998	5,060,960
2022-10-20	0.895	0.950	0.895	0.950	2.008	10,261,560
2022-10-19	0.915	0.925	0.875	0.880	1.860	5,600,160
2022-10-18	0.925	0.935	0.915	0.920	1.945	4,084,240
2022-10-17	0.925	0.930	0.910	0.920	1.945	2,761,360
2022-10-14	0.930	0.950	0.930	0.935	1.976	4,066,120
2022-10-13	0.920	0.940	0.905	0.910	1.924	5,463,800
2022-10-12	0.930	0.945	0.905	0.935	1.976	6,644,800
2022-10-11	0.985	0.985	0.935	0.940	1.987	7,274,560
2022-10-07	0.995	1.010	0.980	0.990	2.093	9,050,640
2022-10-06	0.970	0.995	0.970	0.980	2.072	13,474,241
2022-10-05	0.900	0.985	0.895	0.945	1.998	32,643,962
2022-10-04	0.865	0.885	0.860	0.870	1.839	8,124,200
2022-10-03	0.850	0.855	0.825	0.850	1.797	8,001,360
2022-09-30	0.835	0.845	0.820	0.840	1.776	3,200,920
2022-09-29	0.850	0.865	0.820	0.840	1.776	8,070,720
2022-09-28	0.835	0.850	0.820	0.830	1.754	5,782,000
2022-09-27	0.850	0.865	0.840	0.850	1.797	9,979,040
2022-09-26	0.885	0.885	0.845	0.860	1.818	14,551,920
2022-09-23	0.930	0.940	0.900	0.900	1.902	6,375,920
2022-09-22	0.940	0.960	0.920	0.930	1.966	9,086,480
2022-09-21	0.940	0.970	0.925	0.960	2.029	6,562,840
2022-09-20	0.985	0.995	0.945	0.955	2.019	8,323,760
2022-09-19	1.020	1.030	0.965	0.970	2.050	7,288,200
2022-09-15	1.020	1.050	1.020	1.030	2.177	7,647,240
2022-09-14	0.985	1.020	0.980	1.010	2.135	6,511,680
2022-09-13	1.000	1.010	0.985	1.000	2.114	7,865,760
2022-09-12	0.990	1.000	0.980	0.995	2.103	7,825,720
2022-09-09	0.990	0.995	0.980	0.985	2.082	4,560,360
2022-09-08	0.970	0.990	0.960	0.980	2.072	13,380,441
2022-09-07	1.020	1.030	0.990	1.000	2.114	8,753,520
2022-09-06	1.060	1.070	1.040	1.040	2.198	5,458,280
2022-09-05	1.020	1.060	1.010	1.050	2.220	11,431,920
2022-09-02	0.995	1.020	0.980	1.010	2.135	9,524,520
2022-09-01	1.000	1.030	0.985	0.990	2.093	16,645,400
2022-08-30	1.050	1.080	1.040	1.060	2.241	14,822,120
2022-08-29	0.985	1.040	0.985	1.010	2.135	8,061,040
2022-08-26	1.010	1.030	0.990	1.020	2.156	10,209,560
2022-08-25	0.965	1.060	0.965	1.020	2.156	27,140,641
2022-08-24	0.995	1.000	0.940	0.960	2.029	34,532,038
2022-08-23	0.900	0.990	0.900	0.975	2.061	23,667,280
2022-08-22	0.915	0.920	0.885	0.900	1.902	6,086,280
2022-08-19	0.900	0.935	0.900	0.915	1.934	13,221,800
2022-08-18	0.850	0.895	0.845	0.895	1.892	9,715,080
2022-08-17	0.830	0.865	0.830	0.850	1.797	4,381,080
2022-08-16	0.830	0.850	0.825	0.845	1.786	5,124,440

← NewerPage 17 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.