DRB - Hicom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	1.440	1.450	1.370	1.390	1.267	3,704,700
2023-03-01	1.420	1.450	1.410	1.440	1.312	1,378,600
2023-02-28	1.480	1.480	1.420	1.420	1.294	2,008,300
2023-02-27	1.440	1.490	1.420	1.470	1.340	2,460,000
2023-02-24	1.490	1.490	1.420	1.440	1.312	3,943,200
2023-02-23	1.470	1.500	1.470	1.480	1.349	2,616,500
2023-02-22	1.630	1.630	1.470	1.480	1.349	14,387,200
2023-02-21	1.720	1.720	1.680	1.690	1.540	626,600
2023-02-20	1.690	1.730	1.650	1.730	1.577	1,031,600
2023-02-17	1.720	1.740	1.680	1.700	1.549	1,058,700
2023-02-16	1.720	1.750	1.720	1.740	1.586	714,000
2023-02-15	1.720	1.750	1.720	1.740	1.586	769,500
2023-02-14	1.740	1.760	1.730	1.750	1.595	1,421,700
2023-02-13	1.750	1.760	1.710	1.750	1.595	2,117,500
2023-02-10	1.740	1.770	1.740	1.760	1.604	1,121,600
2023-02-09	1.750	1.770	1.730	1.770	1.613	1,630,600
2023-02-08	1.780	1.800	1.750	1.770	1.613	2,055,000
2023-02-07	1.810	1.810	1.760	1.790	1.631	2,535,300
2023-02-03	1.800	1.830	1.790	1.820	1.659	3,412,100
2023-02-02	1.760	1.820	1.750	1.810	1.650	6,243,100
2023-01-31	1.730	1.760	1.710	1.760	1.604	1,476,300
2023-01-30	1.740	1.770	1.700	1.730	1.577	2,887,000
2023-01-27	1.740	1.750	1.700	1.730	1.577	2,175,500
2023-01-26	1.720	1.760	1.720	1.740	1.586	4,111,400
2023-01-25	1.680	1.730	1.680	1.720	1.568	3,540,800
2023-01-20	1.670	1.690	1.660	1.660	1.513	467,500
2023-01-19	1.660	1.690	1.660	1.670	1.522	850,200
2023-01-18	1.700	1.700	1.650	1.660	1.513	1,043,300
2023-01-17	1.680	1.710	1.670	1.700	1.549	2,021,100
2023-01-16	1.660	1.690	1.640	1.670	1.522	1,130,000
2023-01-13	1.620	1.680	1.620	1.660	1.513	2,815,600
2023-01-12	1.630	1.640	1.610	1.620	1.476	1,219,600
2023-01-11	1.640	1.660	1.620	1.630	1.486	2,430,600
2023-01-10	1.630	1.640	1.600	1.630	1.486	2,007,000
2023-01-09	1.620	1.650	1.620	1.630	1.486	1,227,600
2023-01-06	1.660	1.660	1.610	1.630	1.486	1,105,400
2023-01-05	1.660	1.700	1.630	1.650	1.504	2,154,600
2023-01-04	1.650	1.680	1.630	1.660	1.513	1,369,800
2023-01-03	1.600	1.680	1.570	1.660	1.513	2,115,400
2022-12-30	1.620	1.640	1.580	1.600	1.458	2,021,100
2022-12-29	1.600	1.630	1.590	1.620	1.476	1,304,700
2022-12-28	1.600	1.620	1.570	1.600	1.458	2,219,500
2022-12-27	1.690	1.740	1.590	1.600	1.458	5,437,100
2022-12-23	1.710	1.720	1.640	1.700	1.549	6,561,700
2022-12-22	1.580	1.710	1.580	1.710	1.558	5,261,800
2022-12-21	1.580	1.610	1.570	1.580	1.440	1,422,100
2022-12-20	1.580	1.620	1.550	1.580	1.440	1,690,500
2022-12-19	1.540	1.640	1.530	1.580	1.440	2,841,700
2022-12-16	1.550	1.600	1.540	1.560	1.422	5,185,100
2022-12-15	1.460	1.650	1.450	1.540	1.404	9,179,100
2022-12-14	1.450	1.460	1.430	1.460	1.331	451,200
2022-12-13	1.460	1.470	1.430	1.430	1.303	503,600
2022-12-12	1.460	1.470	1.440	1.440	1.312	422,700
2022-12-09	1.430	1.480	1.420	1.460	1.331	788,400
2022-12-08	1.470	1.470	1.430	1.460	1.331	1,021,400
2022-12-07	1.490	1.500	1.470	1.480	1.349	795,700
2022-12-06	1.560	1.560	1.490	1.490	1.358	1,249,100
2022-12-05	1.560	1.600	1.550	1.560	1.422	571,000
2022-12-02	1.580	1.600	1.550	1.580	1.440	895,600
2022-12-01	1.520	1.590	1.500	1.590	1.449	2,990,300

← NewerPage 16 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.