DRB - Hicom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	1.410	1.450	1.400	1.440	1.332	2,410,100
2024-02-21	1.410	1.420	1.400	1.410	1.304	1,244,900
2024-02-20	1.400	1.410	1.390	1.400	1.295	609,000
2024-02-19	1.390	1.400	1.370	1.390	1.286	1,021,400
2024-02-16	1.380	1.380	1.360	1.370	1.267	1,408,500
2024-02-15	1.370	1.380	1.360	1.370	1.267	266,600
2024-02-14	1.360	1.370	1.350	1.370	1.267	223,800
2024-02-13	1.340	1.370	1.340	1.370	1.267	261,700
2024-02-09	1.350	1.350	1.340	1.340	1.240	212,200
2024-02-08	1.340	1.350	1.330	1.340	1.240	496,000
2024-02-07	1.340	1.350	1.330	1.340	1.240	539,200
2024-02-06	1.330	1.350	1.320	1.340	1.240	1,238,500
2024-02-05	1.350	1.350	1.320	1.330	1.230	2,117,500
2024-02-02	1.370	1.370	1.340	1.350	1.249	1,312,000
2024-01-31	1.360	1.360	1.340	1.350	1.249	481,500
2024-01-30	1.380	1.380	1.350	1.360	1.258	1,395,800
2024-01-29	1.380	1.390	1.370	1.370	1.267	928,600
2024-01-26	1.370	1.400	1.370	1.380	1.277	793,700
2024-01-24	1.350	1.370	1.350	1.370	1.267	648,900
2024-01-23	1.370	1.380	1.350	1.360	1.258	1,089,500
2024-01-22	1.370	1.390	1.360	1.370	1.267	2,296,600
2024-01-19	1.370	1.380	1.360	1.370	1.267	1,199,500
2024-01-18	1.380	1.390	1.330	1.380	1.277	2,760,400
2024-01-17	1.400	1.400	1.370	1.380	1.277	2,664,300
2024-01-16	1.420	1.430	1.390	1.400	1.295	1,904,300
2024-01-15	1.420	1.440	1.410	1.420	1.314	2,457,200
2024-01-12	1.410	1.420	1.400	1.420	1.314	1,001,800
2024-01-11	1.420	1.420	1.400	1.400	1.295	2,826,800
2024-01-10	1.430	1.440	1.400	1.420	1.314	1,459,900
2024-01-09	1.440	1.460	1.410	1.420	1.314	1,208,400
2024-01-08	1.410	1.450	1.410	1.430	1.323	3,953,800
2024-01-05	1.390	1.410	1.370	1.400	1.295	6,038,800
2024-01-04	1.390	1.390	1.370	1.390	1.286	1,369,100
2024-01-03	1.380	1.380	1.360	1.380	1.277	1,354,900
2024-01-02	1.380	1.380	1.370	1.380	1.277	493,300
2023-12-29	1.390	1.390	1.370	1.390	1.286	485,600
2023-12-28	1.370	1.400	1.370	1.400	1.295	535,700
2023-12-27	1.370	1.380	1.370	1.370	1.267	344,800
2023-12-26	1.380	1.380	1.370	1.380	1.277	373,400
2023-12-22	1.390	1.390	1.370	1.390	1.286	355,000
2023-12-21	1.390	1.390	1.370	1.390	1.286	229,400
2023-12-20	1.390	1.390	1.370	1.380	1.277	713,300
2023-12-19	1.380	1.390	1.380	1.380	1.277	551,300
2023-12-18	1.390	1.400	1.380	1.380	1.277	896,700
2023-12-15	1.390	1.420	1.390	1.390	1.286	1,353,100
2023-12-14	1.380	1.400	1.380	1.390	1.286	519,000
2023-12-13	1.400	1.410	1.370	1.380	1.277	896,600
2023-12-12	1.390	1.410	1.390	1.400	1.295	1,308,000
2023-12-11	1.370	1.380	1.360	1.370	1.267	552,600
2023-12-08	1.370	1.380	1.360	1.370	1.267	911,900
2023-12-07	1.380	1.390	1.360	1.360	1.258	1,167,900
2023-12-06	1.390	1.420	1.380	1.380	1.277	996,400
2023-12-05	1.390	1.400	1.380	1.390	1.286	251,100
2023-12-04	1.410	1.410	1.380	1.380	1.277	936,200
2023-12-01	1.410	1.410	1.400	1.410	1.304	133,200
2023-11-30	1.420	1.420	1.390	1.400	1.295	778,500
2023-11-29	1.450	1.460	1.420	1.420	1.314	1,014,800
2023-11-28	1.460	1.460	1.440	1.450	1.341	281,000
2023-11-27	1.460	1.460	1.440	1.460	1.351	1,005,200
2023-11-24	1.430	1.470	1.430	1.460	1.351	2,212,700

← NewerPage 12 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.