Hibiscus Petroleum BHD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.260	2.320	2.250	2.290	2.290	3,020,400
2026-10-15	2.300	2.300	2.220	2.260	2.260	2,182,800
2026-10-14	2.220	2.310	2.220	2.310	2.310	5,546,400
2026-10-13	2.180	2.240	2.170	2.220	2.220	2,050,500
2026-10-12	2.160	2.190	2.150	2.170	2.170	1,486,000
2026-10-09	2.200	2.210	2.150	2.160	2.160	2,281,600
2026-10-08	2.160	2.220	2.140	2.220	2.220	2,536,700
2026-10-07	2.170	2.190	2.120	2.150	2.150	2,182,200
2026-10-06	2.140	2.190	2.120	2.140	2.140	1,608,000
2026-10-05	2.160	2.180	2.120	2.140	2.140	2,302,600
2026-10-02	2.150	2.230	2.130	2.150	2.150	2,791,300
2026-10-01	2.130	2.170	2.100	2.140	2.140	2,745,000
2026-09-30	2.190	2.190	2.110	2.120	2.120	3,076,600
2026-09-29	2.240	2.240	2.180	2.190	2.190	3,061,100
2026-09-28	2.230	2.290	2.220	2.260	2.260	2,762,700
2026-09-25	2.300	2.310	2.180	2.230	2.230	8,307,700
2026-09-24	2.210	2.330	2.200	2.300	2.300	5,675,900
2026-09-23	2.240	2.240	2.170	2.200	2.180	4,733,400
2026-09-22	2.300	2.340	2.250	2.250	2.230	6,077,900
2026-09-21	2.260	2.400	2.220	2.360	2.339	6,708,300
2026-09-18	2.340	2.390	2.270	2.300	2.279	4,418,700
2026-09-17	2.380	2.410	2.340	2.350	2.329	5,588,300
2026-09-15	2.340	2.420	2.310	2.410	2.388	10,471,800
2026-09-14	2.290	2.340	2.290	2.340	2.319	8,542,000
2026-09-11	2.340	2.350	2.250	2.260	2.240	16,793,000
2026-09-10	2.260	2.300	2.220	2.270	2.249	8,517,200
2026-09-09	2.250	2.260	2.200	2.240	2.220	5,622,400
2026-09-08	2.200	2.260	2.170	2.230	2.210	5,445,700
2026-09-07	2.250	2.250	2.180	2.200	2.180	3,483,500
2026-09-04	2.250	2.270	2.220	2.240	2.220	2,809,500
2026-09-03	2.260	2.300	2.220	2.230	2.210	4,836,800
2026-09-02	2.300	2.410	2.240	2.250	2.230	21,866,199
2026-09-01	2.090	2.260	2.070	2.250	2.230	18,142,699
2026-08-28	2.080	2.100	2.030	2.050	2.031	2,638,400
2026-08-27	2.040	2.080	2.040	2.080	2.061	1,261,700
2026-08-26	2.050	2.080	2.020	2.030	2.012	2,234,200
2026-08-24	2.130	2.130	2.070	2.100	2.081	2,010,600
2026-08-21	2.130	2.140	2.100	2.130	2.111	2,185,100
2026-08-20	2.120	2.130	2.100	2.130	2.111	2,027,600
2026-08-19	2.070	2.120	2.070	2.120	2.101	5,074,500
2026-08-18	2.050	2.070	2.050	2.070	2.051	2,735,300
2026-08-17	2.030	2.050	2.010	2.050	2.031	1,027,600
2026-08-14	2.020	2.050	2.000	2.050	2.031	1,745,600
2026-08-13	2.060	2.060	2.010	2.030	2.012	1,102,500
2026-08-12	2.050	2.070	2.040	2.060	2.041	3,358,800
2026-08-11	2.020	2.050	2.010	2.050	2.031	3,219,700
2026-08-10	1.940	2.020	1.930	2.010	1.992	3,712,400
2026-08-07	1.930	1.930	1.910	1.930	1.913	2,135,100
2026-08-06	1.920	1.940	1.900	1.910	1.893	2,102,600
2026-08-05	1.920	1.940	1.890	1.920	1.903	14,349,800
2026-08-04	1.970	1.990	1.960	1.970	1.952	2,464,300
2026-08-03	1.910	1.980	1.910	1.970	1.952	3,271,800
2026-07-31	1.980	1.980	1.930	1.940	1.922	2,326,000
2026-07-30	1.970	2.000	1.960	1.980	1.962	3,213,400
2026-07-29	1.950	1.970	1.930	1.940	1.922	2,218,300
2026-07-28	1.980	1.980	1.940	1.940	1.922	2,112,800
2026-07-27	2.050	2.050	1.980	1.980	1.962	4,209,100
2026-07-24	2.120	2.150	2.060	2.090	2.071	3,895,100
2026-07-23	2.120	2.120	2.080	2.090	2.071	3,769,000
2026-07-22	2.070	2.120	2.070	2.100	2.081	4,092,700

Page 1 of 3 · 122 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.