DRB - Hicom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	1.440	1.440	1.420	1.430	1.323	283,500
2023-11-22	1.440	1.450	1.430	1.450	1.341	358,500
2023-11-21	1.440	1.440	1.420	1.440	1.332	171,900
2023-11-20	1.450	1.450	1.430	1.440	1.332	323,500
2023-11-17	1.450	1.450	1.430	1.450	1.341	216,900
2023-11-16	1.420	1.450	1.410	1.450	1.341	426,200
2023-11-15	1.430	1.440	1.420	1.420	1.314	133,700
2023-11-14	1.420	1.440	1.410	1.430	1.323	225,600
2023-11-10	1.420	1.430	1.410	1.420	1.314	98,600
2023-11-09	1.430	1.430	1.420	1.430	1.323	147,000
2023-11-08	1.440	1.450	1.420	1.440	1.332	196,700
2023-11-07	1.430	1.450	1.420	1.440	1.332	559,000
2023-11-06	1.410	1.450	1.410	1.420	1.314	360,600
2023-11-03	1.400	1.410	1.390	1.410	1.304	394,000
2023-11-02	1.380	1.410	1.380	1.400	1.295	250,400
2023-11-01	1.390	1.390	1.380	1.380	1.277	276,500
2023-10-31	1.400	1.400	1.380	1.390	1.286	363,400
2023-10-30	1.410	1.420	1.380	1.390	1.286	436,600
2023-10-27	1.410	1.420	1.400	1.410	1.304	268,200
2023-10-26	1.400	1.410	1.400	1.410	1.304	108,800
2023-10-25	1.410	1.420	1.390	1.400	1.295	341,500
2023-10-24	1.400	1.420	1.390	1.400	1.295	249,700
2023-10-23	1.410	1.430	1.400	1.420	1.314	471,800
2023-10-20	1.430	1.430	1.410	1.410	1.304	577,700
2023-10-19	1.430	1.440	1.420	1.430	1.323	427,800
2023-10-18	1.430	1.440	1.420	1.430	1.323	260,500
2023-10-17	1.440	1.450	1.430	1.430	1.323	676,900
2023-10-16	1.450	1.460	1.430	1.430	1.323	329,500
2023-10-13	1.450	1.460	1.440	1.450	1.341	310,400
2023-10-12	1.440	1.470	1.440	1.450	1.341	2,489,100
2023-10-11	1.430	1.450	1.420	1.430	1.323	949,000
2023-10-10	1.390	1.420	1.390	1.410	1.304	497,300
2023-10-09	1.400	1.410	1.390	1.390	1.286	338,300
2023-10-06	1.400	1.400	1.380	1.390	1.286	270,200
2023-10-05	1.390	1.410	1.380	1.400	1.295	611,000
2023-10-04	1.390	1.400	1.380	1.390	1.286	270,400
2023-10-03	1.420	1.420	1.380	1.380	1.277	496,200
2023-10-02	1.430	1.430	1.390	1.410	1.304	1,350,900
2023-09-29	1.430	1.440	1.420	1.430	1.323	544,700
2023-09-27	1.430	1.440	1.420	1.430	1.323	480,000
2023-09-26	1.420	1.440	1.410	1.440	1.332	929,000
2023-09-25	1.430	1.430	1.410	1.430	1.323	327,200
2023-09-22	1.410	1.430	1.410	1.420	1.314	583,900
2023-09-21	1.430	1.440	1.410	1.410	1.304	1,098,700
2023-09-20	1.430	1.440	1.420	1.430	1.323	715,000
2023-09-19	1.430	1.440	1.410	1.420	1.314	775,900
2023-09-18	1.450	1.460	1.410	1.430	1.323	2,001,800
2023-09-15	1.460	1.470	1.440	1.460	1.351	1,152,000
2023-09-14	1.470	1.470	1.450	1.460	1.351	307,700
2023-09-13	1.450	1.460	1.440	1.460	1.351	470,800
2023-09-12	1.440	1.450	1.430	1.450	1.341	803,800
2023-09-11	1.460	1.460	1.430	1.430	1.323	380,000
2023-09-08	1.440	1.460	1.430	1.460	1.351	782,600
2023-09-07	1.430	1.470	1.420	1.430	1.323	1,226,400
2023-09-06	1.420	1.440	1.410	1.420	1.314	605,900
2023-09-05	1.450	1.450	1.410	1.410	1.304	1,879,200
2023-09-04	1.460	1.480	1.450	1.450	1.341	654,800
2023-09-01	1.440	1.480	1.440	1.460	1.351	1,376,200
2023-08-30	1.450	1.470	1.430	1.440	1.332	2,092,500
2023-08-29	1.500	1.500	1.460	1.460	1.351	1,870,900

← NewerPage 13 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.