Hibiscus Petroleum BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.100	2.100	2.030	2.040	1.988	7,722,700
2026-04-20	2.130	2.150	2.080	2.110	2.056	12,234,200
2026-04-17	2.140	2.160	2.100	2.110	2.056	4,875,200
2026-04-16	2.130	2.150	2.090	2.140	2.085	8,899,700
2026-04-15	2.110	2.170	2.090	2.150	2.095	8,711,800
2026-04-14	2.160	2.190	2.120	2.160	2.105	10,492,900
2026-04-13	2.180	2.220	2.140	2.200	2.144	19,831,000
2026-04-10	2.110	2.120	2.040	2.090	2.036	9,822,900
2026-04-09	1.970	2.110	1.970	2.110	2.056	23,146,801
2026-04-08	1.960	1.980	1.870	1.940	1.890	38,875,199
2026-04-07	2.200	2.230	2.150	2.190	2.134	14,680,600
2026-04-06	2.260	2.280	2.170	2.170	2.114	11,264,100
2026-04-03	2.260	2.290	2.200	2.240	2.182	12,541,500
2026-04-02	2.120	2.280	2.090	2.230	2.173	23,714,100
2026-04-01	2.270	2.290	2.070	2.160	2.105	18,912,000
2026-03-31	2.390	2.390	2.250	2.260	2.202	16,932,699
2026-03-30	2.260	2.420	2.260	2.360	2.299	41,663,199
2026-03-27	2.180	2.240	2.160	2.220	2.163	20,691,699
2026-03-26	2.100	2.180	2.090	2.180	2.124	21,709,900
2026-03-25	2.110	2.180	2.070	2.080	2.027	10,056,700
2026-03-24	2.120	2.220	2.110	2.180	2.105	12,313,900
2026-03-19	2.190	2.220	2.180	2.210	2.134	23,285,500
2026-03-18	2.170	2.190	2.100	2.120	2.047	13,762,800
2026-03-17	2.200	2.220	2.140	2.210	2.134	17,263,699
2026-03-16	2.240	2.260	2.200	2.240	2.162	13,804,000
2026-03-13	2.270	2.280	2.240	2.240	2.162	15,968,400
2026-03-12	2.240	2.300	2.180	2.210	2.134	37,848,500
2026-03-11	2.030	2.200	2.010	2.200	2.124	26,513,000
2026-03-10	2.170	2.220	2.000	2.110	2.037	52,586,898
2026-03-09	2.290	2.460	2.220	2.390	2.307	90,444,000
2026-03-06	2.000	2.070	2.000	2.050	1.979	35,728,801
2026-03-05	1.980	2.010	1.910	1.980	1.911	23,246,100
2026-03-04	1.980	2.040	1.970	2.000	1.931	33,418,602
2026-03-03	1.890	1.990	1.830	1.970	1.902	38,073,699
2026-03-02	1.800	1.900	1.770	1.890	1.825	62,414,199
2026-02-27	1.590	1.610	1.550	1.600	1.545	5,366,100
2026-02-26	1.610	1.620	1.580	1.580	1.525	1,895,600
2026-02-25	1.620	1.640	1.590	1.620	1.564	3,597,500
2026-02-24	1.630	1.650	1.610	1.620	1.564	2,481,900
2026-02-23	1.690	1.690	1.610	1.620	1.564	3,677,800
2026-02-20	1.580	1.700	1.580	1.690	1.632	14,331,600
2026-02-19	1.530	1.580	1.530	1.570	1.516	5,289,400
2026-02-16	1.510	1.530	1.510	1.520	1.467	665,800
2026-02-13	1.510	1.530	1.480	1.510	1.458	1,011,800
2026-02-12	1.530	1.550	1.520	1.540	1.487	2,218,400
2026-02-11	1.490	1.520	1.490	1.520	1.467	856,800
2026-02-10	1.490	1.510	1.480	1.490	1.438	1,829,300
2026-02-09	1.440	1.470	1.420	1.470	1.419	5,534,900
2026-02-06	1.460	1.460	1.430	1.450	1.400	3,491,900
2026-02-05	1.520	1.530	1.470	1.470	1.419	3,254,500
2026-02-04	1.500	1.520	1.480	1.500	1.448	1,383,300
2026-02-03	1.530	1.540	1.480	1.490	1.438	2,708,400
2026-01-30	1.500	1.570	1.490	1.550	1.496	7,566,500
2026-01-29	1.500	1.500	1.480	1.490	1.438	2,204,200
2026-01-28	1.500	1.500	1.480	1.490	1.438	1,740,200
2026-01-27	1.500	1.500	1.480	1.480	1.429	1,355,400
2026-01-26	1.490	1.510	1.480	1.500	1.448	3,893,800
2026-01-23	1.480	1.520	1.470	1.490	1.438	2,028,400
2026-01-22	1.490	1.490	1.470	1.480	1.429	1,631,500
2026-01-21	1.480	1.490	1.450	1.460	1.409	2,778,000

← NewerPage 3 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.