Hibiscus Petroleum BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	0.855	0.870	0.840	0.850	1.797	9,133,560
2022-08-12	0.850	0.865	0.845	0.855	1.807	9,772,280
2022-08-11	0.825	0.850	0.820	0.840	1.776	7,808,600
2022-08-10	0.835	0.835	0.810	0.815	1.723	6,329,760
2022-08-09	0.830	0.840	0.825	0.835	1.765	5,713,240
2022-08-08	0.815	0.835	0.815	0.825	1.744	7,072,640
2022-08-05	0.820	0.835	0.810	0.820	1.733	14,409,920
2022-08-04	0.835	0.845	0.825	0.840	1.776	9,877,040
2022-08-03	0.845	0.860	0.845	0.855	1.807	2,573,960
2022-08-02	0.865	0.875	0.840	0.850	1.797	10,429,040
2022-08-01	0.905	0.915	0.880	0.885	1.871	10,453,520
2022-07-29	0.895	0.910	0.890	0.895	1.892	6,520,440
2022-07-28	0.875	0.900	0.875	0.890	1.881	9,884,240
2022-07-27	0.860	0.870	0.855	0.865	1.828	3,256,640
2022-07-26	0.835	0.880	0.830	0.870	1.839	13,972,041
2022-07-25	0.835	0.835	0.815	0.830	1.754	4,970,840
2022-07-22	0.835	0.845	0.830	0.840	1.776	9,872,600
2022-07-21	0.830	0.860	0.830	0.850	1.797	14,355,959
2022-07-20	0.855	0.880	0.815	0.825	1.744	17,328,280
2022-07-19	0.895	0.930	0.835	0.840	1.776	25,683,920
2022-07-18	0.825	0.890	0.815	0.890	1.881	10,924,200
2022-07-15	0.830	0.840	0.815	0.820	1.733	6,953,760
2022-07-14	0.835	0.855	0.825	0.835	1.765	5,985,120
2022-07-13	0.810	0.845	0.785	0.845	1.786	16,478,080
2022-07-12	0.905	0.905	0.850	0.855	1.807	12,189,640
2022-07-08	0.900	0.915	0.895	0.905	1.913	9,621,120
2022-07-07	0.900	0.900	0.865	0.875	1.850	18,391,400
2022-07-06	0.980	0.980	0.900	0.925	1.955	24,485,000
2022-07-05	1.010	1.020	1.000	1.000	2.114	6,612,040
2022-07-04	0.980	1.000	0.970	0.995	2.103	7,480,880
2022-07-01	0.995	0.995	0.960	0.970	2.050	15,810,320
2022-06-30	0.985	1.020	0.985	1.000	2.114	6,584,960
2022-06-29	1.010	1.020	0.985	0.990	2.093	20,212,359
2022-06-28	0.960	1.030	0.955	1.030	2.177	25,028,880
2022-06-27	0.920	0.955	0.905	0.950	2.008	16,267,041
2022-06-24	0.930	0.955	0.895	0.905	1.913	27,745,159
2022-06-23	0.980	0.990	0.920	0.935	1.976	38,487,281
2022-06-22	1.040	1.050	0.985	0.990	2.093	23,860,959
2022-06-21	1.070	1.090	1.040	1.050	2.198	18,623,241
2022-06-20	1.040	1.070	0.995	1.060	2.219	22,446,080
2022-06-17	1.160	1.160	1.060	1.080	2.261	35,720,000
2022-06-16	1.170	1.190	1.160	1.170	2.450	6,010,080
2022-06-15	1.210	1.220	1.160	1.170	2.450	8,319,240
2022-06-14	1.200	1.240	1.190	1.230	2.575	11,716,840
2022-06-13	1.240	1.250	1.170	1.210	2.533	18,898,320
2022-06-10	1.290	1.290	1.250	1.270	2.659	7,379,920
2022-06-09	1.300	1.330	1.290	1.290	2.701	12,542,240
2022-06-08	1.300	1.300	1.270	1.290	2.701	8,999,600
2022-06-07	1.310	1.320	1.270	1.290	2.701	10,215,800
2022-06-03	1.300	1.330	1.290	1.300	2.722	8,818,320
2022-06-02	1.300	1.310	1.270	1.280	2.680	9,860,720
2022-06-01	1.360	1.370	1.310	1.320	2.764	15,400,080
2022-05-31	1.320	1.400	1.300	1.400	2.931	34,842,159
2022-05-30	1.290	1.320	1.280	1.310	2.743	14,694,959
2022-05-27	1.360	1.360	1.260	1.270	2.659	23,973,600
2022-05-26	1.390	1.410	1.320	1.340	2.806	16,555,200
2022-05-25	1.440	1.440	1.290	1.370	2.868	35,015,041
2022-05-24	1.470	1.480	1.400	1.430	2.994	11,606,360
2022-05-23	1.470	1.480	1.440	1.460	3.057	9,709,720
2022-05-20	1.470	1.490	1.460	1.470	3.078	7,507,200

← NewerPage 18 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.