DRB - Hicom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	1.520	1.590	1.500	1.590	1.449	2,990,300
2022-11-30	1.540	1.550	1.490	1.500	1.367	2,125,400
2022-11-29	1.430	1.540	1.420	1.540	1.404	3,332,100
2022-11-25	1.380	1.450	1.380	1.430	1.303	4,773,700
2022-11-24	1.320	1.370	1.310	1.360	1.239	672,100
2022-11-23	1.300	1.310	1.290	1.300	1.185	379,600
2022-11-22	1.300	1.310	1.290	1.310	1.194	456,100
2022-11-21	1.290	1.320	1.280	1.320	1.203	417,700
2022-11-17	1.330	1.340	1.320	1.320	1.203	159,900
2022-11-16	1.320	1.350	1.320	1.330	1.212	144,300
2022-11-15	1.350	1.350	1.320	1.320	1.203	384,700
2022-11-14	1.350	1.370	1.350	1.350	1.230	475,600
2022-11-11	1.330	1.350	1.330	1.340	1.221	292,300
2022-11-10	1.320	1.330	1.310	1.330	1.212	176,200
2022-11-09	1.340	1.340	1.310	1.320	1.203	414,300
2022-11-08	1.330	1.360	1.330	1.340	1.221	901,700
2022-11-07	1.320	1.360	1.310	1.330	1.212	1,403,100
2022-11-04	1.310	1.330	1.310	1.320	1.203	183,100
2022-11-03	1.320	1.350	1.310	1.310	1.194	537,000
2022-11-02	1.320	1.350	1.320	1.320	1.203	473,800
2022-11-01	1.340	1.350	1.320	1.320	1.203	621,400
2022-10-31	1.360	1.360	1.330	1.340	1.221	251,900
2022-10-28	1.380	1.380	1.330	1.360	1.239	700,400
2022-10-27	1.360	1.390	1.360	1.360	1.239	474,000
2022-10-26	1.330	1.390	1.330	1.360	1.239	711,500
2022-10-25	1.310	1.340	1.310	1.320	1.203	146,400
2022-10-21	1.290	1.340	1.290	1.310	1.194	739,400
2022-10-20	1.320	1.330	1.280	1.280	1.167	1,111,700
2022-10-19	1.350	1.360	1.310	1.320	1.203	346,900
2022-10-18	1.290	1.350	1.290	1.350	1.230	993,300
2022-10-17	1.290	1.290	1.250	1.290	1.176	372,900
2022-10-14	1.280	1.310	1.270	1.280	1.167	677,100
2022-10-13	1.280	1.290	1.230	1.270	1.157	991,700
2022-10-12	1.280	1.300	1.260	1.290	1.176	1,050,600
2022-10-11	1.320	1.320	1.270	1.270	1.157	1,067,500
2022-10-07	1.330	1.340	1.310	1.320	1.203	707,900
2022-10-06	1.320	1.340	1.300	1.340	1.221	619,700
2022-10-05	1.350	1.350	1.300	1.320	1.203	916,200
2022-10-04	1.310	1.340	1.310	1.320	1.203	1,851,700
2022-10-03	1.300	1.310	1.280	1.290	1.176	1,200,300
2022-09-30	1.270	1.330	1.260	1.310	1.194	1,290,000
2022-09-29	1.320	1.330	1.280	1.280	1.167	1,852,000
2022-09-28	1.320	1.340	1.260	1.300	1.185	2,251,300
2022-09-27	1.360	1.380	1.330	1.330	1.212	1,295,900
2022-09-26	1.390	1.390	1.330	1.360	1.239	3,125,900
2022-09-23	1.410	1.460	1.390	1.400	1.276	2,468,700
2022-09-22	1.400	1.420	1.380	1.410	1.285	2,007,600
2022-09-21	1.530	1.530	1.400	1.420	1.294	7,339,100
2022-09-20	1.570	1.590	1.540	1.540	1.404	778,300
2022-09-19	1.620	1.620	1.550	1.550	1.413	2,399,800
2022-09-15	1.600	1.630	1.600	1.630	1.486	2,918,000
2022-09-14	1.550	1.600	1.540	1.580	1.440	2,128,100
2022-09-13	1.600	1.660	1.550	1.590	1.449	4,597,500
2022-09-12	1.580	1.620	1.580	1.590	1.449	3,629,200
2022-09-09	1.570	1.610	1.550	1.580	1.440	2,344,800
2022-09-08	1.550	1.590	1.540	1.560	1.422	1,580,900
2022-09-07	1.620	1.630	1.540	1.550	1.413	2,928,700
2022-09-06	1.560	1.650	1.540	1.640	1.495	8,258,700
2022-09-05	1.410	1.560	1.410	1.550	1.413	6,497,500
2022-09-02	1.440	1.450	1.390	1.410	1.285	862,900

← NewerPage 17 of 21 · 1,237 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.