Hibiscus Petroleum BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	1.530	1.560	1.520	1.540	1.449	2,027,500
2025-04-28	1.570	1.570	1.530	1.560	1.468	2,132,600
2025-04-25	1.550	1.570	1.530	1.560	1.468	1,942,300
2025-04-24	1.530	1.560	1.520	1.530	1.440	1,417,900
2025-04-23	1.530	1.570	1.520	1.550	1.459	3,747,300
2025-04-22	1.530	1.540	1.500	1.510	1.421	2,338,400
2025-04-21	1.550	1.550	1.520	1.550	1.459	1,407,500
2025-04-18	1.540	1.560	1.510	1.550	1.459	1,769,100
2025-04-17	1.490	1.540	1.480	1.510	1.421	4,037,300
2025-04-16	1.480	1.490	1.440	1.460	1.374	3,161,300
2025-04-15	1.480	1.500	1.450	1.490	1.402	2,247,800
2025-04-14	1.490	1.520	1.450	1.460	1.374	5,341,400
2025-04-11	1.530	1.530	1.420	1.450	1.364	8,969,700
2025-04-10	1.600	1.660	1.500	1.520	1.430	9,670,500
2025-04-09	1.420	1.450	1.360	1.450	1.364	5,266,900
2025-04-08	1.480	1.520	1.420	1.430	1.346	3,075,300
2025-04-07	1.500	1.550	1.380	1.450	1.346	10,386,900
2025-04-04	1.790	1.790	1.610	1.630	1.513	12,101,400
2025-04-03	1.910	1.910	1.810	1.840	1.708	3,568,800
2025-04-02	1.890	1.920	1.890	1.910	1.773	1,584,400
2025-03-28	1.900	1.930	1.880	1.890	1.754	2,689,300
2025-03-27	1.820	1.920	1.820	1.910	1.773	5,924,200
2025-03-26	1.880	1.910	1.810	1.810	1.680	6,039,000
2025-03-25	1.860	1.890	1.850	1.880	1.745	2,948,300
2025-03-24	1.840	1.910	1.810	1.840	1.708	4,499,600
2025-03-21	1.810	1.840	1.790	1.840	1.708	2,992,200
2025-03-20	1.800	1.830	1.800	1.810	1.652	3,567,800
2025-03-19	1.750	1.800	1.750	1.790	1.634	3,281,800
2025-03-17	1.670	1.770	1.670	1.750	1.597	6,145,400
2025-03-14	1.540	1.670	1.510	1.660	1.515	6,831,800
2025-03-13	1.390	1.590	1.390	1.550	1.415	8,834,700
2025-03-12	1.420	1.430	1.370	1.370	1.250	4,829,400
2025-03-11	1.410	1.440	1.370	1.430	1.305	5,383,800
2025-03-10	1.460	1.490	1.400	1.450	1.323	6,672,900
2025-03-07	1.550	1.570	1.450	1.460	1.332	10,418,800
2025-03-06	1.580	1.610	1.540	1.570	1.433	2,667,100
2025-03-05	1.560	1.630	1.530	1.600	1.460	9,383,200
2025-03-04	1.560	1.580	1.490	1.560	1.424	9,547,300
2025-03-03	1.580	1.630	1.530	1.580	1.442	9,019,200
2025-02-28	1.700	1.700	1.570	1.570	1.433	18,715,301
2025-02-27	1.640	1.760	1.640	1.700	1.551	3,991,700
2025-02-26	1.620	1.660	1.610	1.650	1.506	2,376,700
2025-02-25	1.710	1.710	1.590	1.640	1.497	6,469,200
2025-02-24	1.710	1.720	1.680	1.710	1.561	1,617,500
2025-02-21	1.700	1.730	1.680	1.710	1.561	1,707,600
2025-02-20	1.740	1.760	1.680	1.690	1.542	4,236,000
2025-02-19	1.750	1.760	1.730	1.740	1.588	1,162,700
2025-02-18	1.780	1.790	1.740	1.760	1.606	1,692,200
2025-02-17	1.770	1.770	1.750	1.760	1.606	1,884,700
2025-02-14	1.810	1.820	1.770	1.770	1.615	3,432,300
2025-02-13	1.800	1.800	1.790	1.800	1.643	1,073,500
2025-02-12	1.800	1.830	1.790	1.800	1.643	1,767,700
2025-02-10	1.840	1.840	1.790	1.800	1.643	1,022,200
2025-02-07	1.800	1.840	1.780	1.840	1.679	876,500
2025-02-06	1.780	1.800	1.760	1.800	1.643	1,024,700
2025-02-05	1.790	1.810	1.770	1.780	1.624	3,359,000
2025-02-04	1.840	1.850	1.750	1.780	1.624	3,640,800
2025-02-03	1.840	1.870	1.830	1.840	1.679	1,437,500
2025-01-31	1.840	1.860	1.830	1.840	1.679	846,800
2025-01-28	1.860	1.870	1.820	1.830	1.670	1,635,700

← NewerPage 7 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.