Hibiscus Petroleum BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.480	1.490	1.450	1.460	1.409	2,778,000
2026-01-20	1.490	1.500	1.480	1.480	1.429	1,136,300
2026-01-19	1.540	1.540	1.470	1.490	1.438	4,009,300
2026-01-16	1.560	1.570	1.520	1.540	1.487	2,591,100
2026-01-15	1.590	1.600	1.550	1.560	1.506	3,273,100
2026-01-14	1.610	1.640	1.570	1.580	1.525	5,687,000
2026-01-13	1.580	1.610	1.570	1.600	1.545	4,344,700
2026-01-12	1.580	1.610	1.580	1.580	1.525	3,090,900
2026-01-09	1.550	1.570	1.540	1.570	1.516	2,246,000
2026-01-08	1.530	1.540	1.520	1.530	1.477	1,620,600
2026-01-07	1.540	1.550	1.520	1.520	1.467	1,103,200
2026-01-06	1.540	1.560	1.530	1.550	1.496	1,352,800
2026-01-05	1.530	1.540	1.520	1.540	1.487	1,512,400
2026-01-02	1.500	1.520	1.500	1.510	1.458	1,588,400
2025-12-31	1.500	1.520	1.490	1.500	1.448	551,600
2025-12-30	1.500	1.510	1.500	1.500	1.443	486,000
2025-12-29	1.510	1.510	1.490	1.500	1.443	615,600
2025-12-26	1.530	1.540	1.520	1.520	1.463	759,900
2025-12-24	1.520	1.540	1.510	1.540	1.463	917,300
2025-12-23	1.500	1.520	1.500	1.520	1.444	716,100
2025-12-22	1.480	1.510	1.480	1.490	1.415	1,152,100
2025-12-19	1.490	1.490	1.480	1.490	1.415	737,000
2025-12-18	1.480	1.490	1.480	1.490	1.415	1,246,500
2025-12-17	1.490	1.490	1.460	1.480	1.406	1,709,300
2025-12-16	1.490	1.500	1.490	1.490	1.415	666,300
2025-12-15	1.510	1.520	1.490	1.490	1.415	911,300
2025-12-12	1.520	1.520	1.490	1.500	1.425	1,482,700
2025-12-11	1.530	1.540	1.510	1.520	1.444	1,483,500
2025-12-10	1.540	1.560	1.530	1.530	1.453	1,966,900
2025-12-09	1.530	1.550	1.530	1.540	1.463	772,200
2025-12-08	1.550	1.550	1.520	1.530	1.453	614,800
2025-12-05	1.510	1.560	1.510	1.540	1.463	3,979,100
2025-12-04	1.490	1.530	1.490	1.510	1.434	1,381,000
2025-12-03	1.480	1.500	1.470	1.490	1.415	1,452,500
2025-12-02	1.470	1.500	1.460	1.490	1.415	1,189,000
2025-12-01	1.450	1.480	1.440	1.470	1.396	2,660,400
2025-11-28	1.460	1.460	1.440	1.440	1.368	2,593,700
2025-11-27	1.470	1.470	1.440	1.450	1.377	1,514,800
2025-11-26	1.470	1.480	1.470	1.480	1.406	698,700
2025-11-25	1.480	1.490	1.470	1.470	1.396	1,263,400
2025-11-24	1.490	1.490	1.480	1.480	1.406	658,600
2025-11-21	1.510	1.510	1.490	1.490	1.415	1,196,800
2025-11-20	1.500	1.510	1.500	1.500	1.425	525,000
2025-11-19	1.490	1.500	1.490	1.490	1.415	350,700
2025-11-18	1.500	1.510	1.480	1.490	1.415	594,100
2025-11-17	1.520	1.520	1.490	1.500	1.425	726,100
2025-11-14	1.460	1.530	1.460	1.520	1.444	2,959,400
2025-11-13	1.460	1.480	1.450	1.470	1.396	523,900
2025-11-12	1.450	1.480	1.450	1.470	1.396	832,900
2025-11-11	1.440	1.460	1.430	1.450	1.377	474,300
2025-11-10	1.440	1.450	1.420	1.440	1.368	1,895,400
2025-11-07	1.420	1.430	1.400	1.430	1.358	2,541,300
2025-11-06	1.420	1.430	1.410	1.420	1.349	1,145,300
2025-11-05	1.430	1.430	1.420	1.420	1.349	648,800
2025-11-04	1.440	1.440	1.420	1.440	1.368	767,400
2025-11-03	1.440	1.450	1.410	1.440	1.368	1,693,500
2025-10-31	1.440	1.440	1.420	1.430	1.358	800,600
2025-10-30	1.430	1.440	1.430	1.440	1.368	300,300
2025-10-29	1.440	1.440	1.420	1.430	1.358	1,176,700
2025-10-28	1.480	1.480	1.420	1.430	1.358	5,085,500

← NewerPage 4 of 21 · 1,225 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.