DRB - Hicom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	1.350	1.360	1.320	1.320	1.221	1,791,500
2023-05-30	1.370	1.380	1.340	1.350	1.249	1,501,600
2023-05-29	1.390	1.400	1.370	1.370	1.267	1,431,700
2023-05-26	1.340	1.360	1.340	1.350	1.230	528,800
2023-05-25	1.340	1.350	1.330	1.330	1.212	601,100
2023-05-24	1.330	1.350	1.320	1.330	1.212	469,600
2023-05-23	1.350	1.350	1.320	1.330	1.212	817,100
2023-05-22	1.360	1.360	1.350	1.350	1.230	979,700
2023-05-19	1.360	1.360	1.350	1.350	1.230	1,179,300
2023-05-18	1.370	1.370	1.350	1.360	1.239	759,400
2023-05-17	1.370	1.380	1.360	1.360	1.239	1,480,400
2023-05-16	1.370	1.390	1.360	1.390	1.267	1,812,700
2023-05-15	1.380	1.390	1.360	1.380	1.258	349,600
2023-05-12	1.380	1.390	1.360	1.390	1.267	1,113,100
2023-05-11	1.410	1.420	1.370	1.390	1.267	1,903,300
2023-05-10	1.430	1.430	1.410	1.410	1.285	331,100
2023-05-09	1.460	1.460	1.400	1.430	1.303	1,989,700
2023-05-08	1.440	1.450	1.430	1.440	1.312	506,800
2023-05-05	1.470	1.470	1.410	1.420	1.294	1,158,600
2023-05-03	1.440	1.480	1.420	1.480	1.349	606,000
2023-05-02	1.420	1.450	1.420	1.440	1.312	471,100
2023-04-28	1.450	1.450	1.410	1.410	1.285	1,128,100
2023-04-27	1.460	1.470	1.430	1.440	1.312	1,122,700
2023-04-26	1.480	1.480	1.450	1.460	1.331	984,000
2023-04-25	1.470	1.490	1.460	1.470	1.340	614,200
2023-04-20	1.480	1.480	1.460	1.470	1.340	663,100
2023-04-19	1.480	1.490	1.460	1.490	1.358	751,100
2023-04-18	1.500	1.500	1.470	1.490	1.358	830,000
2023-04-17	1.510	1.520	1.480	1.500	1.367	971,300
2023-04-14	1.530	1.530	1.490	1.500	1.367	1,451,200
2023-04-13	1.530	1.530	1.510	1.520	1.385	648,200
2023-04-12	1.550	1.560	1.520	1.530	1.394	1,258,500
2023-04-11	1.490	1.560	1.480	1.550	1.413	4,661,100
2023-04-10	1.490	1.500	1.460	1.490	1.358	1,107,800
2023-04-07	1.460	1.490	1.450	1.490	1.358	2,498,500
2023-04-06	1.450	1.470	1.440	1.440	1.312	1,913,900
2023-04-05	1.430	1.440	1.420	1.430	1.303	567,200
2023-04-04	1.480	1.480	1.410	1.430	1.303	3,044,200
2023-04-03	1.500	1.510	1.450	1.460	1.331	4,668,800
2023-03-31	1.400	1.400	1.370	1.380	1.258	676,500
2023-03-30	1.400	1.400	1.370	1.400	1.276	864,600
2023-03-29	1.350	1.400	1.340	1.390	1.267	1,678,800
2023-03-28	1.350	1.350	1.330	1.340	1.221	1,408,500
2023-03-27	1.390	1.390	1.330	1.350	1.230	1,904,100
2023-03-24	1.400	1.410	1.370	1.380	1.258	1,535,500
2023-03-23	1.400	1.430	1.370	1.390	1.267	1,977,400
2023-03-22	1.390	1.430	1.390	1.410	1.285	1,692,500
2023-03-21	1.380	1.390	1.360	1.380	1.258	553,900
2023-03-20	1.410	1.420	1.350	1.360	1.239	2,514,100
2023-03-17	1.380	1.430	1.380	1.430	1.303	2,279,700
2023-03-16	1.400	1.400	1.360	1.380	1.258	1,077,600
2023-03-15	1.400	1.430	1.390	1.400	1.276	1,045,400
2023-03-14	1.450	1.450	1.390	1.390	1.267	2,299,300
2023-03-13	1.450	1.470	1.420	1.450	1.321	861,500
2023-03-10	1.480	1.500	1.460	1.470	1.340	870,200
2023-03-09	1.500	1.510	1.490	1.490	1.358	968,500
2023-03-08	1.500	1.520	1.460	1.490	1.358	1,206,900
2023-03-07	1.470	1.520	1.460	1.520	1.385	1,677,300
2023-03-06	1.450	1.480	1.430	1.470	1.340	1,470,700
2023-03-03	1.400	1.450	1.400	1.450	1.321	1,264,700

← NewerPage 15 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.