DRB - Hicom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	1.400	1.430	1.400	1.420	1.314	3,674,800
2024-05-21	1.410	1.430	1.390	1.400	1.295	2,771,300
2024-05-20	1.420	1.440	1.400	1.410	1.304	2,995,200
2024-05-17	1.400	1.430	1.390	1.410	1.304	3,958,400
2024-05-16	1.400	1.410	1.390	1.400	1.295	1,309,800
2024-05-15	1.410	1.420	1.390	1.400	1.295	1,033,900
2024-05-14	1.390	1.410	1.380	1.400	1.295	1,446,900
2024-05-13	1.390	1.410	1.380	1.390	1.286	2,083,900
2024-05-10	1.390	1.420	1.380	1.380	1.277	1,938,800
2024-05-09	1.390	1.400	1.380	1.380	1.277	1,041,400
2024-05-08	1.380	1.400	1.380	1.390	1.286	1,083,600
2024-05-07	1.390	1.400	1.380	1.390	1.286	751,400
2024-05-06	1.390	1.410	1.380	1.390	1.286	1,412,400
2024-05-03	1.400	1.400	1.380	1.380	1.277	524,100
2024-05-02	1.400	1.400	1.390	1.390	1.286	658,300
2024-04-30	1.390	1.400	1.380	1.400	1.295	1,036,100
2024-04-29	1.380	1.400	1.360	1.390	1.286	3,079,700
2024-04-26	1.370	1.380	1.360	1.370	1.267	1,751,200
2024-04-25	1.370	1.380	1.360	1.360	1.258	345,000
2024-04-24	1.360	1.380	1.360	1.370	1.267	1,482,500
2024-04-23	1.370	1.380	1.350	1.360	1.258	1,893,400
2024-04-22	1.370	1.390	1.360	1.370	1.267	975,400
2024-04-19	1.390	1.390	1.350	1.360	1.258	2,968,700
2024-04-18	1.410	1.410	1.390	1.390	1.286	267,900
2024-04-17	1.400	1.430	1.390	1.410	1.304	1,700,700
2024-04-16	1.390	1.430	1.360	1.390	1.286	4,203,200
2024-04-15	1.400	1.410	1.380	1.390	1.286	1,727,000
2024-04-12	1.440	1.440	1.400	1.420	1.314	2,130,100
2024-04-09	1.440	1.450	1.430	1.430	1.323	884,300
2024-04-08	1.440	1.450	1.430	1.440	1.332	1,112,800
2024-04-05	1.450	1.460	1.430	1.440	1.332	2,306,200
2024-04-04	1.430	1.460	1.430	1.450	1.341	662,700
2024-04-03	1.440	1.470	1.440	1.440	1.332	1,588,600
2024-04-02	1.490	1.490	1.440	1.460	1.351	2,074,800
2024-04-01	1.480	1.500	1.470	1.490	1.378	2,618,800
2024-03-29	1.450	1.490	1.450	1.480	1.369	3,476,700
2024-03-27	1.440	1.480	1.420	1.460	1.351	5,788,800
2024-03-26	1.380	1.440	1.380	1.430	1.323	8,689,800
2024-03-25	1.360	1.410	1.360	1.380	1.277	1,754,800
2024-03-22	1.350	1.360	1.350	1.360	1.258	638,100
2024-03-21	1.350	1.360	1.340	1.340	1.240	963,600
2024-03-20	1.360	1.370	1.350	1.350	1.249	807,600
2024-03-19	1.370	1.380	1.350	1.360	1.258	1,425,200
2024-03-18	1.350	1.370	1.350	1.360	1.258	1,903,700
2024-03-15	1.340	1.350	1.340	1.340	1.240	765,000
2024-03-14	1.350	1.360	1.340	1.340	1.240	424,600
2024-03-13	1.340	1.360	1.330	1.340	1.240	1,219,700
2024-03-12	1.350	1.350	1.330	1.340	1.240	1,786,700
2024-03-11	1.350	1.360	1.340	1.350	1.249	937,900
2024-03-08	1.350	1.350	1.330	1.350	1.249	1,920,800
2024-03-07	1.350	1.360	1.340	1.340	1.240	837,300
2024-03-06	1.340	1.370	1.340	1.350	1.249	797,100
2024-03-05	1.350	1.350	1.330	1.340	1.240	731,600
2024-03-04	1.380	1.380	1.340	1.340	1.240	1,985,900
2024-03-01	1.400	1.430	1.370	1.380	1.277	1,042,300
2024-02-29	1.380	1.400	1.380	1.390	1.286	1,072,500
2024-02-28	1.440	1.460	1.370	1.370	1.267	3,287,400
2024-02-27	1.420	1.450	1.420	1.450	1.341	1,973,000
2024-02-26	1.450	1.450	1.420	1.420	1.314	707,000
2024-02-23	1.460	1.470	1.420	1.460	1.351	2,700,000

← NewerPage 11 of 21 · 1,232 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.