Hibiscus Petroleum BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	1.900	1.900	1.850	1.860	1.698	1,837,600
2025-01-24	1.940	1.940	1.890	1.890	1.725	3,132,000
2025-01-23	1.970	1.970	1.940	1.940	1.771	1,405,300
2025-01-22	1.980	2.000	1.960	1.980	1.807	2,012,900
2025-01-21	1.990	2.000	1.970	1.990	1.816	803,500
2025-01-20	2.000	2.000	1.970	2.000	1.825	1,245,000
2025-01-17	1.960	2.000	1.940	2.000	1.825	3,140,100
2025-01-16	1.990	2.000	1.950	1.970	1.798	1,766,300
2025-01-15	1.990	1.990	1.940	1.950	1.780	1,318,400
2025-01-14	2.050	2.050	1.980	1.990	1.816	2,377,700
2025-01-13	2.010	2.040	1.980	2.030	1.853	3,280,100
2025-01-10	1.990	1.990	1.940	1.950	1.780	1,243,000
2025-01-09	1.980	1.980	1.940	1.950	1.780	2,432,800
2025-01-08	2.010	2.020	1.970	2.000	1.825	1,192,300
2025-01-07	2.020	2.030	1.980	1.990	1.816	1,734,400
2025-01-06	2.040	2.050	2.010	2.020	1.844	1,479,200
2025-01-03	1.970	2.040	1.970	2.030	1.853	4,122,900
2025-01-02	1.960	1.970	1.950	1.960	1.789	1,961,300
2024-12-31	1.990	2.000	1.960	1.960	1.789	1,583,900
2024-12-30	1.970	1.980	1.960	1.970	1.798	554,700
2024-12-27	1.960	1.980	1.940	1.970	1.798	588,200
2024-12-26	1.970	2.020	1.950	1.960	1.789	2,213,700
2024-12-24	1.960	1.990	1.950	1.990	1.798	1,372,400
2024-12-23	1.930	1.990	1.930	1.960	1.771	1,457,500
2024-12-20	1.970	1.970	1.920	1.920	1.735	3,254,100
2024-12-19	1.990	1.990	1.960	1.960	1.771	1,431,500
2024-12-18	2.000	2.010	1.990	2.000	1.807	693,300
2024-12-17	2.020	2.020	1.990	2.000	1.807	1,267,300
2024-12-16	2.000	2.040	2.000	2.010	1.816	2,126,900
2024-12-13	2.010	2.040	1.980	1.990	1.798	2,371,600
2024-12-12	2.050	2.060	2.000	2.010	1.816	3,237,500
2024-12-11	2.080	2.090	2.040	2.040	1.843	3,669,200
2024-12-10	2.080	2.090	2.050	2.080	1.879	1,337,000
2024-12-09	2.070	2.080	2.050	2.080	1.879	1,762,000
2024-12-06	2.070	2.090	2.060	2.080	1.879	1,567,000
2024-12-05	2.080	2.090	2.030	2.080	1.879	2,951,000
2024-12-04	2.060	2.120	2.060	2.090	1.888	2,772,500
2024-12-03	2.040	2.060	2.020	2.060	1.861	2,833,500
2024-12-02	2.040	2.060	2.010	2.030	1.834	1,725,800
2024-11-29	2.000	2.040	1.990	2.030	1.834	4,117,400
2024-11-28	1.970	2.000	1.950	2.000	1.807	2,182,800
2024-11-27	2.000	2.000	1.960	1.960	1.771	1,962,500
2024-11-26	2.010	2.030	1.950	2.030	1.834	5,455,900
2024-11-25	1.970	2.040	1.950	2.020	1.825	4,667,200
2024-11-22	1.970	1.980	1.950	1.970	1.780	3,741,300
2024-11-21	1.930	1.970	1.900	1.960	1.771	4,041,500
2024-11-20	1.920	1.950	1.900	1.920	1.735	4,105,700
2024-11-19	1.930	1.980	1.900	1.930	1.744	4,441,200
2024-11-18	1.910	1.940	1.900	1.930	1.744	1,841,300
2024-11-15	1.940	1.940	1.880	1.940	1.753	4,487,800
2024-11-14	1.910	1.940	1.910	1.940	1.753	1,756,100
2024-11-13	1.940	1.950	1.910	1.910	1.726	1,689,200
2024-11-12	1.950	1.970	1.900	1.940	1.753	4,658,600
2024-11-11	1.980	1.980	1.950	1.960	1.771	1,045,400
2024-11-08	1.960	1.990	1.960	1.980	1.789	1,291,200
2024-11-07	2.020	2.040	1.950	1.960	1.771	5,140,300
2024-11-06	2.030	2.040	2.000	2.020	1.825	2,069,500
2024-11-05	2.030	2.040	2.010	2.020	1.825	1,098,600
2024-11-04	2.040	2.040	2.000	2.020	1.825	2,477,600
2024-11-01	2.010	2.050	2.010	2.050	1.852	2,151,300

← NewerPage 8 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.