Hibiscus Petroleum BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	1.150	1.260	1.150	1.180	2.471	57,567,681
2022-02-17	1.130	1.170	1.110	1.140	2.387	25,775,041
2022-02-16	1.120	1.160	1.100	1.150	2.408	22,450,320
2022-02-15	1.160	1.230	1.140	1.140	2.387	39,103,878
2022-02-14	1.140	1.170	1.130	1.130	2.366	30,723,719
2022-02-11	1.020	1.090	1.010	1.090	2.282	12,618,200
2022-02-10	1.090	1.100	1.030	1.050	2.198	19,241,720
2022-02-09	1.060	1.100	1.040	1.090	2.282	13,602,959
2022-02-08	1.080	1.110	1.070	1.080	2.261	14,324,280
2022-02-07	1.100	1.150	1.060	1.080	2.261	34,999,759
2022-02-04	1.040	1.090	1.020	1.090	2.282	29,248,000
2022-02-03	1.010	1.040	0.990	1.000	2.094	15,985,280
2022-01-31	0.965	1.030	0.965	1.010	2.115	16,929,920
2022-01-28	0.970	0.985	0.940	0.950	1.989	13,184,000
2022-01-27	0.890	0.985	0.890	0.970	2.031	37,137,841
2022-01-26	0.870	0.885	0.870	0.880	1.842	5,832,080
2022-01-25	0.880	0.885	0.835	0.855	1.790	5,748,400
2022-01-24	0.865	0.890	0.865	0.880	1.842	4,663,760
2022-01-21	0.860	0.880	0.850	0.855	1.790	5,434,440
2022-01-20	0.875	0.875	0.855	0.855	1.790	4,939,200
2022-01-19	0.885	0.895	0.870	0.875	1.832	11,400,320
2022-01-17	0.885	0.890	0.860	0.865	1.811	7,070,560
2022-01-14	0.855	0.870	0.840	0.870	1.822	5,627,840
2022-01-13	0.855	0.885	0.850	0.860	1.801	12,313,120
2022-01-12	0.840	0.860	0.835	0.855	1.790	6,645,400
2022-01-11	0.820	0.830	0.800	0.820	1.717	3,910,720
2022-01-10	0.840	0.840	0.815	0.820	1.717	5,460,640
2022-01-07	0.825	0.850	0.815	0.840	1.759	9,600,880
2022-01-06	0.815	0.825	0.805	0.815	1.706	2,387,080
2022-01-05	0.835	0.845	0.820	0.825	1.727	2,470,120
2022-01-04	0.820	0.835	0.815	0.830	1.738	2,193,760
2022-01-03	0.810	0.830	0.795	0.820	1.717	1,704,120
2021-12-31	0.805	0.825	0.795	0.815	1.685	1,764,960
2021-12-30	0.825	0.830	0.800	0.805	1.664	1,688,480
2021-12-29	0.815	0.830	0.800	0.825	1.706	2,182,840
2021-12-28	0.810	0.825	0.795	0.810	1.675	4,109,000
2021-12-27	0.790	0.810	0.785	0.790	1.633	2,323,360
2021-12-24	0.760	0.795	0.760	0.795	1.644	2,846,160
2021-12-23	0.765	0.770	0.750	0.750	1.551	935,240
2021-12-22	0.740	0.755	0.740	0.755	1.561	2,170,160
2021-12-21	0.740	0.740	0.725	0.730	1.509	2,026,720
2021-12-20	0.745	0.745	0.730	0.740	1.530	1,828,080
2021-12-17	0.785	0.785	0.745	0.755	1.561	1,511,040
2021-12-16	0.740	0.790	0.735	0.785	1.623	4,419,480
2021-12-15	0.730	0.735	0.720	0.730	1.509	4,415,640
2021-12-14	0.755	0.755	0.725	0.740	1.530	2,242,000
2021-12-13	0.760	0.770	0.755	0.755	1.561	1,949,400
2021-12-10	0.750	0.760	0.735	0.760	1.571	3,157,160
2021-12-09	0.760	0.770	0.755	0.755	1.561	2,012,240
2021-12-08	0.770	0.780	0.755	0.755	1.561	2,774,960
2021-12-07	0.750	0.770	0.745	0.760	1.571	5,221,160
2021-12-06	0.735	0.755	0.720	0.720	1.489	4,092,520
2021-12-02	0.725	0.740	0.720	0.735	1.520	3,134,200
2021-12-01	0.730	0.745	0.715	0.740	1.530	5,894,120
2021-11-30	0.755	0.760	0.725	0.750	1.551	4,866,720
2021-11-29	0.710	0.760	0.695	0.760	1.571	14,387,841
2021-11-26	0.790	0.790	0.730	0.735	1.520	8,763,080
2021-11-25	0.805	0.810	0.785	0.790	1.633	4,873,760
2021-11-24	0.795	0.810	0.785	0.805	1.664	7,106,880
2021-11-23	0.780	0.785	0.770	0.770	1.592	4,114,280

← NewerPage 20 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.