Hibiscus Petroleum BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	1.470	1.490	1.460	1.470	3.078	7,507,200
2022-05-19	1.450	1.480	1.440	1.450	3.036	11,422,280
2022-05-18	1.480	1.510	1.470	1.490	3.120	11,292,520
2022-05-17	1.390	1.500	1.390	1.470	3.078	28,516,241
2022-05-13	1.350	1.380	1.340	1.350	2.826	11,088,680
2022-05-12	1.360	1.410	1.300	1.310	2.743	17,104,400
2022-05-11	1.310	1.370	1.310	1.350	2.826	8,608,480
2022-05-10	1.320	1.360	1.300	1.350	2.826	17,143,200
2022-05-09	1.400	1.430	1.350	1.370	2.868	15,758,959
2022-05-06	1.330	1.410	1.320	1.400	2.931	17,856,520
2022-05-05	1.290	1.360	1.290	1.350	2.826	19,417,759
2022-04-29	1.220	1.280	1.220	1.270	2.659	6,031,320
2022-04-28	1.210	1.230	1.190	1.220	2.554	3,104,120
2022-04-27	1.230	1.230	1.190	1.210	2.533	8,440,720
2022-04-26	1.240	1.250	1.190	1.230	2.575	6,817,720
2022-04-25	1.240	1.240	1.210	1.220	2.554	8,557,200
2022-04-22	1.280	1.280	1.260	1.270	2.659	4,343,080
2022-04-21	1.260	1.300	1.250	1.290	2.701	6,920,800
2022-04-20	1.260	1.270	1.230	1.260	2.638	6,965,080
2022-04-18	1.280	1.290	1.260	1.280	2.680	4,566,000
2022-04-15	1.270	1.290	1.260	1.280	2.680	2,577,080
2022-04-14	1.280	1.280	1.250	1.270	2.659	5,610,960
2022-04-13	1.250	1.290	1.230	1.250	2.617	8,548,760
2022-04-12	1.210	1.230	1.180	1.230	2.575	6,248,880
2022-04-11	1.200	1.230	1.160	1.230	2.575	7,502,840
2022-04-08	1.200	1.210	1.190	1.200	2.512	2,970,680
2022-04-07	1.200	1.230	1.190	1.210	2.533	11,052,440
2022-04-06	1.190	1.250	1.180	1.240	2.596	12,100,760
2022-04-05	1.190	1.210	1.180	1.200	2.512	9,071,360
2022-04-04	1.130	1.190	1.120	1.170	2.450	9,478,440
2022-04-01	1.130	1.140	1.110	1.130	2.366	8,242,680
2022-03-31	1.130	1.160	1.120	1.150	2.408	8,335,920
2022-03-30	1.160	1.180	1.140	1.150	2.408	5,440,520
2022-03-29	1.130	1.180	1.120	1.170	2.450	6,043,600
2022-03-28	1.180	1.190	1.150	1.160	2.429	7,038,320
2022-03-25	1.200	1.210	1.180	1.200	2.512	6,249,840
2022-03-24	1.240	1.240	1.200	1.220	2.554	15,873,320
2022-03-23	1.200	1.210	1.170	1.210	2.533	8,778,320
2022-03-22	1.220	1.230	1.170	1.200	2.512	18,541,200
2022-03-21	1.170	1.210	1.160	1.180	2.471	17,614,480
2022-03-18	1.150	1.170	1.130	1.150	2.408	17,002,680
2022-03-17	1.090	1.130	1.060	1.100	2.303	24,657,400
2022-03-16	1.020	1.110	1.010	1.100	2.303	23,651,441
2022-03-15	1.080	1.090	1.020	1.020	2.136	31,789,519
2022-03-14	1.130	1.150	1.100	1.110	2.324	31,249,319
2022-03-11	1.150	1.210	1.120	1.180	2.471	23,563,441
2022-03-10	1.230	1.240	1.080	1.200	2.512	65,209,525
2022-03-09	1.350	1.380	1.310	1.340	2.806	28,544,800
2022-03-08	1.350	1.360	1.300	1.310	2.743	29,465,797
2022-03-07	1.300	1.360	1.300	1.340	2.806	53,781,400
2022-03-04	1.270	1.290	1.190	1.240	2.596	34,604,122
2022-03-03	1.250	1.330	1.220	1.300	2.722	51,145,841
2022-03-02	1.280	1.290	1.200	1.220	2.554	39,530,641
2022-03-01	1.220	1.220	1.150	1.220	2.554	23,281,041
2022-02-28	1.260	1.270	1.190	1.200	2.512	18,157,000
2022-02-25	1.240	1.270	1.210	1.230	2.575	19,384,320
2022-02-24	1.200	1.320	1.180	1.260	2.638	85,897,081
2022-02-23	1.140	1.190	1.130	1.190	2.491	16,836,841
2022-02-22	1.190	1.210	1.160	1.180	2.471	35,630,881
2022-02-21	1.230	1.240	1.110	1.130	2.366	19,651,241

← NewerPage 19 of 21 · 1,223 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.