Hibiscus Petroleum BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.070	2.070	2.020	2.050	2.031	4,400,500
2026-07-20	2.100	2.140	2.060	2.070	2.051	6,426,200
2026-07-17	2.030	2.070	2.010	2.070	2.051	2,360,200
2026-07-16	2.060	2.060	2.010	2.030	2.012	2,551,000
2026-07-15	2.070	2.080	2.040	2.060	2.041	2,347,400
2026-07-14	2.080	2.080	2.030	2.060	2.041	5,321,600
2026-07-13	2.040	2.070	2.010	2.020	2.002	6,555,800
2026-07-10	2.010	2.030	1.990	1.990	1.972	1,307,200
2026-07-09	2.010	2.080	2.000	2.020	2.002	6,734,900
2026-07-08	1.910	2.020	1.900	2.000	1.982	7,926,800
2026-07-07	1.870	1.890	1.860	1.890	1.873	2,154,000
2026-07-06	1.830	1.870	1.820	1.850	1.833	1,155,000
2026-07-03	1.830	1.850	1.820	1.840	1.823	2,379,600
2026-07-02	1.840	1.860	1.830	1.830	1.813	2,108,100
2026-07-01	1.830	1.850	1.830	1.850	1.833	1,258,700
2026-06-30	1.800	1.840	1.800	1.830	1.813	2,168,800
2026-06-29	1.780	1.800	1.770	1.800	1.784	1,780,600
2026-06-26	1.750	1.770	1.740	1.760	1.744	2,186,800
2026-06-25	1.790	1.800	1.720	1.750	1.734	9,299,600
2026-06-24	1.790	1.810	1.790	1.810	1.794	989,900
2026-06-23	1.830	1.850	1.750	1.790	1.774	4,728,500
2026-06-22	1.840	1.850	1.810	1.820	1.804	2,782,000
2026-06-19	1.780	1.830	1.780	1.820	1.804	6,035,100
2026-06-18	1.830	1.830	1.780	1.790	1.774	9,024,100
2026-06-16	1.830	1.870	1.810	1.870	1.822	7,113,000
2026-06-15	1.940	1.940	1.780	1.790	1.744	16,049,700
2026-06-12	2.080	2.090	1.990	2.010	1.958	6,274,100
2026-06-11	2.130	2.140	2.100	2.120	2.066	3,833,900
2026-06-10	2.100	2.100	2.060	2.090	2.036	2,194,900
2026-06-09	2.160	2.160	2.070	2.100	2.046	3,458,900
2026-06-08	2.150	2.190	2.130	2.170	2.114	6,099,400
2026-06-05	2.140	2.190	2.110	2.150	2.095	3,985,600
2026-06-04	2.150	2.160	2.110	2.150	2.095	7,831,500
2026-06-03	2.060	2.160	2.050	2.150	2.095	8,094,400
2026-05-29	2.100	2.100	2.020	2.030	1.978	5,239,300
2026-05-28	2.090	2.100	2.050	2.100	2.046	4,827,700
2026-05-26	2.020	2.080	2.020	2.080	2.027	4,395,100
2026-05-25	2.050	2.090	2.010	2.030	1.978	5,465,700
2026-05-22	2.050	2.120	2.040	2.110	2.056	3,051,500
2026-05-21	2.060	2.080	2.030	2.050	1.997	3,343,500
2026-05-20	2.070	2.120	2.070	2.100	2.046	2,490,900
2026-05-19	2.130	2.140	2.070	2.080	2.027	4,958,700
2026-05-18	2.110	2.140	2.100	2.120	2.066	3,180,600
2026-05-15	2.070	2.090	2.040	2.080	2.027	4,760,000
2026-05-14	2.090	2.090	2.060	2.070	2.017	1,916,900
2026-05-13	2.090	2.110	2.070	2.090	2.036	3,590,800
2026-05-12	2.060	2.100	2.030	2.090	2.036	4,139,500
2026-05-11	2.060	2.070	2.040	2.050	1.997	4,390,700
2026-05-08	2.000	2.020	2.000	2.020	1.968	3,561,800
2026-05-07	2.060	2.090	1.970	1.980	1.929	15,113,400
2026-05-06	2.130	2.140	2.080	2.090	2.036	8,365,100
2026-05-05	2.200	2.230	2.140	2.150	2.095	8,385,100
2026-05-04	2.180	2.200	2.120	2.180	2.124	5,640,400
2026-04-30	2.250	2.250	2.180	2.200	2.144	16,086,300
2026-04-29	2.170	2.230	2.160	2.210	2.153	19,680,600
2026-04-28	2.130	2.160	2.120	2.160	2.105	3,895,500
2026-04-27	2.150	2.160	2.110	2.130	2.075	5,643,800
2026-04-24	2.170	2.180	2.120	2.140	2.085	6,418,000
2026-04-23	2.110	2.160	2.080	2.150	2.095	13,952,600
2026-04-22	2.070	2.110	2.050	2.100	2.046	8,516,400

← NewerPage 2 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.