Hibiscus Petroleum BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	1.520	1.530	1.480	1.500	1.420	2,797,900
2025-07-25	1.530	1.540	1.520	1.520	1.439	1,269,100
2025-07-24	1.550	1.560	1.520	1.530	1.448	3,094,900
2025-07-23	1.560	1.570	1.540	1.550	1.467	1,418,700
2025-07-22	1.570	1.590	1.550	1.570	1.486	1,500,600
2025-07-21	1.570	1.580	1.550	1.580	1.496	685,100
2025-07-18	1.550	1.570	1.540	1.570	1.486	994,700
2025-07-17	1.550	1.560	1.520	1.540	1.458	1,881,900
2025-07-16	1.600	1.600	1.530	1.540	1.458	3,177,200
2025-07-15	1.580	1.600	1.570	1.600	1.515	2,231,200
2025-07-14	1.580	1.620	1.570	1.610	1.524	3,339,900
2025-07-11	1.570	1.570	1.560	1.570	1.486	975,100
2025-07-10	1.590	1.590	1.570	1.570	1.486	1,244,700
2025-07-09	1.570	1.600	1.560	1.590	1.505	1,859,700
2025-07-08	1.560	1.580	1.540	1.580	1.496	2,748,300
2025-07-07	1.540	1.560	1.510	1.550	1.467	2,368,100
2025-07-04	1.570	1.580	1.550	1.560	1.477	3,049,800
2025-07-03	1.610	1.620	1.570	1.570	1.486	4,033,700
2025-07-02	1.580	1.600	1.570	1.580	1.496	3,560,700
2025-07-01	1.550	1.580	1.530	1.570	1.486	3,432,400
2025-06-30	1.600	1.610	1.550	1.560	1.477	7,022,200
2025-06-26	1.600	1.630	1.590	1.620	1.534	3,663,700
2025-06-25	1.650	1.650	1.600	1.600	1.515	11,217,300
2025-06-24	1.650	1.700	1.630	1.670	1.581	24,448,400
2025-06-23	1.800	1.850	1.780	1.830	1.732	22,960,199
2025-06-20	1.740	1.760	1.710	1.710	1.619	10,045,200
2025-06-19	1.690	1.760	1.670	1.740	1.647	12,153,100
2025-06-18	1.730	1.760	1.690	1.690	1.600	9,771,900
2025-06-17	1.760	1.760	1.660	1.680	1.581	15,717,500
2025-06-16	1.700	1.800	1.700	1.760	1.656	20,607,500
2025-06-13	1.620	1.670	1.590	1.660	1.562	21,252,801
2025-06-12	1.530	1.570	1.520	1.550	1.459	3,745,100
2025-06-11	1.500	1.510	1.480	1.500	1.412	1,253,100
2025-06-10	1.490	1.510	1.480	1.500	1.412	1,438,000
2025-06-09	1.480	1.490	1.460	1.480	1.393	1,067,600
2025-06-06	1.440	1.460	1.440	1.460	1.374	609,100
2025-06-05	1.430	1.460	1.420	1.440	1.355	866,200
2025-06-04	1.440	1.450	1.430	1.440	1.355	818,000
2025-06-03	1.440	1.450	1.420	1.440	1.355	916,800
2025-05-30	1.410	1.430	1.400	1.420	1.336	1,718,300
2025-05-29	1.410	1.420	1.390	1.410	1.327	1,716,300
2025-05-28	1.400	1.430	1.390	1.420	1.336	1,961,600
2025-05-27	1.410	1.410	1.380	1.400	1.317	3,133,100
2025-05-26	1.420	1.440	1.400	1.400	1.317	6,883,500
2025-05-23	1.450	1.470	1.440	1.450	1.364	2,186,500
2025-05-22	1.470	1.480	1.440	1.440	1.355	4,587,800
2025-05-21	1.510	1.520	1.480	1.490	1.402	1,935,700
2025-05-20	1.480	1.520	1.480	1.500	1.412	3,080,500
2025-05-19	1.500	1.510	1.460	1.470	1.383	3,771,600
2025-05-16	1.560	1.560	1.490	1.500	1.412	5,858,500
2025-05-15	1.630	1.630	1.530	1.540	1.449	6,751,200
2025-05-14	1.580	1.620	1.570	1.600	1.506	6,693,600
2025-05-13	1.550	1.580	1.540	1.570	1.477	4,488,500
2025-05-09	1.530	1.530	1.500	1.510	1.421	1,985,200
2025-05-08	1.500	1.520	1.500	1.500	1.412	1,802,100
2025-05-07	1.500	1.540	1.490	1.530	1.440	3,811,900
2025-05-06	1.450	1.500	1.450	1.480	1.393	2,447,600
2025-05-05	1.550	1.550	1.440	1.450	1.364	9,501,100
2025-05-02	1.530	1.580	1.510	1.570	1.477	1,699,800
2025-04-30	1.530	1.550	1.520	1.550	1.459	1,088,300

← NewerPage 6 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.