DRB - Hicom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	1.300	1.300	1.270	1.270	1.197	989,300
2024-08-19	1.290	1.300	1.280	1.290	1.216	2,410,300
2024-08-16	1.290	1.310	1.280	1.290	1.216	930,500
2024-08-15	1.270	1.290	1.260	1.270	1.197	495,500
2024-08-14	1.280	1.280	1.250	1.280	1.207	1,847,500
2024-08-13	1.290	1.290	1.240	1.270	1.197	1,784,800
2024-08-12	1.250	1.300	1.250	1.290	1.216	2,188,800
2024-08-09	1.240	1.250	1.230	1.240	1.169	933,600
2024-08-08	1.200	1.240	1.200	1.210	1.141	811,800
2024-08-07	1.220	1.250	1.200	1.210	1.141	3,488,700
2024-08-06	1.220	1.220	1.180	1.210	1.141	5,778,800
2024-08-05	1.260	1.270	1.190	1.210	1.141	5,883,400
2024-08-02	1.320	1.320	1.290	1.290	1.216	2,188,900
2024-08-01	1.340	1.350	1.330	1.330	1.254	478,700
2024-07-31	1.320	1.340	1.310	1.340	1.263	2,566,100
2024-07-30	1.310	1.330	1.310	1.320	1.244	326,900
2024-07-29	1.320	1.330	1.310	1.310	1.235	1,819,900
2024-07-26	1.320	1.330	1.310	1.310	1.235	2,631,000
2024-07-25	1.350	1.350	1.320	1.320	1.244	3,024,200
2024-07-24	1.350	1.360	1.350	1.350	1.273	270,600
2024-07-23	1.350	1.360	1.350	1.360	1.282	164,000
2024-07-22	1.360	1.370	1.340	1.350	1.273	1,458,800
2024-07-19	1.360	1.380	1.360	1.360	1.282	912,500
2024-07-18	1.380	1.380	1.360	1.370	1.291	2,155,700
2024-07-17	1.360	1.390	1.360	1.380	1.301	1,678,600
2024-07-16	1.370	1.380	1.350	1.360	1.282	1,695,100
2024-07-15	1.360	1.370	1.350	1.370	1.291	1,592,500
2024-07-12	1.370	1.380	1.360	1.370	1.291	1,218,700
2024-07-11	1.360	1.370	1.360	1.370	1.291	565,800
2024-07-10	1.360	1.370	1.350	1.360	1.282	1,500,900
2024-07-09	1.360	1.370	1.360	1.360	1.282	1,463,800
2024-07-05	1.360	1.370	1.350	1.360	1.282	907,000
2024-07-04	1.380	1.380	1.340	1.350	1.273	7,787,100
2024-07-03	1.350	1.380	1.350	1.370	1.291	2,213,000
2024-07-02	1.350	1.360	1.350	1.350	1.273	530,200
2024-07-01	1.360	1.360	1.340	1.340	1.263	1,681,600
2024-06-28	1.350	1.370	1.350	1.360	1.282	602,400
2024-06-27	1.360	1.370	1.350	1.360	1.282	1,203,500
2024-06-26	1.370	1.370	1.360	1.370	1.291	409,900
2024-06-25	1.360	1.370	1.350	1.360	1.282	1,262,100
2024-06-24	1.380	1.390	1.340	1.360	1.282	1,959,700
2024-06-21	1.380	1.380	1.370	1.380	1.301	3,444,800
2024-06-20	1.400	1.400	1.360	1.380	1.301	2,000,300
2024-06-19	1.410	1.410	1.380	1.390	1.310	996,700
2024-06-18	1.390	1.410	1.390	1.400	1.320	2,028,500
2024-06-14	1.390	1.390	1.380	1.390	1.310	1,392,400
2024-06-13	1.380	1.390	1.370	1.390	1.310	2,432,800
2024-06-12	1.360	1.390	1.360	1.380	1.301	3,742,500
2024-06-11	1.350	1.380	1.350	1.360	1.282	2,397,100
2024-06-10	1.380	1.380	1.350	1.350	1.273	3,148,100
2024-06-07	1.380	1.390	1.360	1.380	1.301	2,277,600
2024-06-06	1.360	1.380	1.350	1.370	1.291	1,771,800
2024-06-05	1.350	1.360	1.340	1.350	1.273	809,100
2024-06-04	1.340	1.360	1.330	1.360	1.282	1,470,200
2024-05-31	1.330	1.350	1.330	1.340	1.263	2,231,100
2024-05-30	1.310	1.340	1.310	1.330	1.254	1,393,000
2024-05-29	1.360	1.360	1.330	1.340	1.240	6,296,000
2024-05-28	1.350	1.370	1.340	1.360	1.258	4,747,800
2024-05-27	1.370	1.380	1.340	1.350	1.249	7,406,000
2024-05-24	1.410	1.410	1.360	1.360	1.258	9,487,900

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-08	0.0250 MYR
2025-04-14	0.0250 MYR
2024-05-30	0.0250 MYR
2023-05-29	0.0200 MYR
2022-06-29	0.0200 MYR
2021-06-29	0.0200 MYR
2020-07-29	0.0200 MYR
2019-09-26	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.