Hibiscus Petroleum BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	1.500	1.520	1.480	1.490	1.415	1,462,800
2025-10-23	1.490	1.500	1.460	1.490	1.415	2,488,000
2025-10-22	1.490	1.490	1.460	1.470	1.396	990,100
2025-10-21	1.480	1.500	1.470	1.480	1.406	1,598,300
2025-10-17	1.490	1.520	1.460	1.480	1.406	1,382,600
2025-10-16	1.480	1.520	1.480	1.490	1.415	1,499,400
2025-10-15	1.490	1.510	1.470	1.470	1.396	3,407,800
2025-10-14	1.550	1.550	1.490	1.500	1.425	2,960,400
2025-10-13	1.530	1.560	1.520	1.540	1.463	1,749,000
2025-10-10	1.530	1.570	1.530	1.550	1.472	1,091,800
2025-10-09	1.550	1.550	1.530	1.530	1.453	924,700
2025-10-08	1.560	1.560	1.540	1.550	1.472	1,134,400
2025-10-07	1.570	1.580	1.550	1.550	1.472	1,867,200
2025-10-06	1.570	1.580	1.550	1.570	1.491	1,176,900
2025-10-03	1.570	1.570	1.550	1.570	1.491	475,700
2025-10-02	1.550	1.590	1.540	1.580	1.500	1,443,900
2025-10-01	1.540	1.550	1.530	1.550	1.472	484,400
2025-09-30	1.540	1.560	1.520	1.530	1.453	1,651,100
2025-09-29	1.580	1.590	1.550	1.550	1.472	1,667,700
2025-09-26	1.560	1.590	1.560	1.570	1.491	1,301,000
2025-09-25	1.570	1.580	1.550	1.560	1.482	1,571,900
2025-09-24	1.570	1.580	1.550	1.560	1.477	2,532,500
2025-09-23	1.590	1.620	1.550	1.560	1.477	3,261,000
2025-09-22	1.580	1.600	1.570	1.600	1.515	731,200
2025-09-19	1.580	1.600	1.580	1.580	1.496	738,800
2025-09-18	1.580	1.610	1.580	1.590	1.505	902,700
2025-09-17	1.570	1.610	1.560	1.580	1.496	1,721,400
2025-09-12	1.550	1.560	1.530	1.560	1.477	712,500
2025-09-11	1.540	1.570	1.540	1.550	1.467	438,200
2025-09-10	1.550	1.570	1.530	1.540	1.458	591,700
2025-09-09	1.560	1.570	1.530	1.540	1.458	624,200
2025-09-08	1.570	1.570	1.540	1.560	1.477	1,648,400
2025-09-04	1.580	1.580	1.550	1.580	1.496	1,514,600
2025-09-03	1.540	1.570	1.540	1.570	1.486	1,859,900
2025-09-02	1.490	1.550	1.490	1.540	1.458	3,075,700
2025-08-29	1.520	1.520	1.480	1.490	1.410	755,100
2025-08-28	1.510	1.530	1.510	1.520	1.439	593,100
2025-08-27	1.500	1.520	1.500	1.510	1.429	719,600
2025-08-26	1.510	1.520	1.500	1.500	1.420	804,500
2025-08-25	1.500	1.520	1.490	1.510	1.429	1,142,800
2025-08-22	1.490	1.510	1.480	1.500	1.420	1,293,400
2025-08-21	1.470	1.500	1.470	1.490	1.410	1,370,800
2025-08-20	1.480	1.510	1.460	1.460	1.382	3,386,400
2025-08-19	1.470	1.490	1.460	1.480	1.401	1,067,200
2025-08-18	1.450	1.470	1.440	1.460	1.382	958,500
2025-08-15	1.450	1.470	1.450	1.460	1.382	994,400
2025-08-14	1.470	1.470	1.430	1.450	1.373	2,389,200
2025-08-13	1.470	1.480	1.460	1.470	1.392	1,389,500
2025-08-12	1.460	1.480	1.450	1.480	1.401	1,047,700
2025-08-11	1.470	1.490	1.450	1.460	1.382	969,300
2025-08-08	1.490	1.500	1.470	1.480	1.401	1,199,000
2025-08-07	1.470	1.510	1.450	1.510	1.429	1,337,700
2025-08-06	1.460	1.480	1.460	1.470	1.392	778,800
2025-08-05	1.470	1.480	1.460	1.470	1.392	1,486,500
2025-08-04	1.500	1.510	1.450	1.450	1.373	5,518,100
2025-08-01	1.550	1.550	1.520	1.520	1.439	1,465,300
2025-07-31	1.570	1.580	1.520	1.560	1.477	2,670,500
2025-07-30	1.540	1.570	1.530	1.550	1.467	3,121,200
2025-07-29	1.510	1.550	1.500	1.520	1.439	3,114,500
2025-07-28	1.520	1.530	1.480	1.500	1.420	2,797,900

← NewerPage 5 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.