Hibiscus Petroleum BHD historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	0.785	0.785	0.765	0.780	1.613	12,302,840
2021-11-19	0.795	0.830	0.795	0.820	1.696	8,922,160
2021-11-18	0.800	0.800	0.780	0.790	1.633	16,069,041
2021-11-17	0.845	0.850	0.820	0.825	1.706	6,025,800
2021-11-16	0.850	0.870	0.850	0.855	1.768	4,266,400
2021-11-15	0.875	0.875	0.840	0.845	1.747	8,549,840
2021-11-12	0.885	0.895	0.870	0.875	1.809	4,232,160
2021-11-11	0.905	0.905	0.870	0.885	1.830	11,656,440
2021-11-10	0.925	0.930	0.910	0.925	1.913	5,320,480
2021-11-09	0.910	0.915	0.890	0.910	1.882	6,815,240
2021-11-08	0.875	0.910	0.870	0.910	1.882	15,920,080
2021-11-05	0.865	0.875	0.860	0.865	1.789	8,355,920
2021-11-03	0.910	0.910	0.875	0.880	1.820	6,733,200
2021-11-02	0.895	0.920	0.895	0.920	1.902	7,143,160
2021-11-01	0.870	0.900	0.860	0.890	1.840	5,922,200
2021-10-29	0.895	0.910	0.890	0.900	1.861	3,702,040
2021-10-28	0.910	0.910	0.870	0.900	1.861	12,033,280
2021-10-27	0.920	0.945	0.920	0.925	1.913	10,559,600
2021-10-26	0.915	0.925	0.910	0.920	1.902	6,114,840
2021-10-25	0.925	0.935	0.910	0.915	1.892	8,619,280
2021-10-22	0.925	0.925	0.900	0.915	1.892	12,051,040
2021-10-21	0.955	0.960	0.920	0.920	1.902	13,974,280
2021-10-20	0.950	0.950	0.900	0.935	1.933	20,902,280

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.