DRB - Hicom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.520	1.520	1.480	1.490	1.378	1,556,600
2023-08-25	1.500	1.520	1.480	1.520	1.406	3,877,800
2023-08-24	1.480	1.570	1.480	1.570	1.452	4,694,100
2023-08-23	1.510	1.510	1.480	1.480	1.369	628,900
2023-08-22	1.480	1.510	1.480	1.510	1.397	1,147,000
2023-08-21	1.500	1.500	1.480	1.500	1.388	498,900
2023-08-18	1.500	1.500	1.470	1.500	1.388	945,600
2023-08-17	1.540	1.540	1.490	1.490	1.378	1,311,100
2023-08-16	1.510	1.540	1.510	1.540	1.425	546,000
2023-08-15	1.550	1.560	1.510	1.510	1.397	1,750,200
2023-08-14	1.530	1.560	1.520	1.550	1.434	2,362,200
2023-08-11	1.490	1.530	1.490	1.520	1.406	1,711,400
2023-08-10	1.480	1.510	1.470	1.490	1.378	3,077,000
2023-08-09	1.480	1.490	1.460	1.480	1.369	742,100
2023-08-08	1.440	1.480	1.440	1.470	1.360	2,111,300
2023-08-07	1.450	1.460	1.440	1.450	1.341	1,327,100
2023-08-04	1.470	1.480	1.450	1.450	1.341	1,379,000
2023-08-03	1.460	1.480	1.460	1.470	1.360	275,700
2023-08-02	1.480	1.480	1.460	1.480	1.369	556,700
2023-08-01	1.480	1.510	1.470	1.490	1.378	1,441,400
2023-07-31	1.450	1.480	1.450	1.480	1.369	1,008,000
2023-07-28	1.450	1.470	1.440	1.450	1.341	1,997,800
2023-07-27	1.460	1.500	1.450	1.470	1.360	2,359,600
2023-07-26	1.490	1.490	1.450	1.460	1.351	940,400
2023-07-25	1.460	1.490	1.440	1.480	1.369	2,917,900
2023-07-24	1.450	1.470	1.440	1.460	1.351	1,573,300
2023-07-21	1.450	1.470	1.440	1.450	1.341	1,585,900
2023-07-20	1.470	1.510	1.450	1.460	1.351	6,014,300
2023-07-18	1.400	1.450	1.380	1.440	1.332	4,229,100
2023-07-17	1.370	1.410	1.370	1.390	1.286	1,604,400
2023-07-14	1.370	1.400	1.360	1.370	1.267	1,444,200
2023-07-13	1.370	1.380	1.350	1.360	1.258	1,848,000
2023-07-12	1.380	1.390	1.370	1.370	1.267	955,300
2023-07-11	1.390	1.400	1.370	1.370	1.267	667,700
2023-07-10	1.420	1.420	1.390	1.390	1.286	392,200
2023-07-07	1.380	1.420	1.380	1.410	1.304	727,700
2023-07-06	1.370	1.410	1.360	1.390	1.286	1,473,300
2023-07-05	1.360	1.380	1.360	1.360	1.258	806,200
2023-07-04	1.360	1.390	1.350	1.360	1.258	904,600
2023-07-03	1.340	1.370	1.340	1.370	1.267	353,400
2023-06-30	1.350	1.350	1.330	1.340	1.240	89,300
2023-06-28	1.350	1.360	1.330	1.340	1.240	775,600
2023-06-27	1.330	1.360	1.330	1.340	1.240	572,100
2023-06-26	1.330	1.340	1.320	1.330	1.230	343,600
2023-06-23	1.370	1.370	1.330	1.330	1.230	654,500
2023-06-22	1.380	1.390	1.360	1.380	1.277	246,800
2023-06-21	1.370	1.390	1.360	1.390	1.286	257,900
2023-06-20	1.390	1.390	1.370	1.380	1.277	327,500
2023-06-19	1.390	1.410	1.380	1.400	1.295	201,900
2023-06-16	1.380	1.420	1.380	1.390	1.286	1,003,900
2023-06-15	1.380	1.400	1.380	1.400	1.295	356,800
2023-06-14	1.380	1.400	1.380	1.400	1.295	655,700
2023-06-13	1.390	1.390	1.370	1.390	1.286	616,700
2023-06-12	1.360	1.400	1.360	1.380	1.277	690,400
2023-06-09	1.320	1.380	1.320	1.360	1.258	1,162,500
2023-06-08	1.320	1.330	1.310	1.310	1.212	240,300
2023-06-07	1.330	1.340	1.320	1.320	1.221	581,000
2023-06-06	1.330	1.340	1.330	1.340	1.240	549,800
2023-06-02	1.320	1.330	1.320	1.320	1.221	1,234,900
2023-06-01	1.330	1.340	1.320	1.320	1.221	1,615,400

← NewerPage 14 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.