DRB - Hicom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	1.460	1.480	1.420	1.440	1.312	1,916,100
2022-08-29	1.360	1.480	1.360	1.440	1.312	4,002,500
2022-08-26	1.510	1.520	1.410	1.410	1.285	3,030,600
2022-08-25	1.470	1.560	1.440	1.510	1.376	6,311,000
2022-08-24	1.290	1.620	1.290	1.460	1.331	16,011,500
2022-08-23	1.280	1.300	1.280	1.290	1.176	645,600
2022-08-22	1.280	1.300	1.270	1.270	1.157	582,500
2022-08-19	1.290	1.300	1.260	1.260	1.148	316,700
2022-08-18	1.280	1.290	1.270	1.280	1.167	566,700
2022-08-17	1.270	1.290	1.270	1.280	1.167	295,900
2022-08-16	1.280	1.300	1.270	1.270	1.157	278,200
2022-08-15	1.280	1.280	1.270	1.280	1.167	206,700
2022-08-12	1.280	1.300	1.270	1.280	1.167	126,400
2022-08-11	1.280	1.300	1.280	1.300	1.185	190,600
2022-08-10	1.270	1.280	1.260	1.280	1.167	159,800
2022-08-09	1.300	1.300	1.260	1.270	1.157	224,800
2022-08-08	1.270	1.300	1.270	1.300	1.185	586,700
2022-08-05	1.260	1.280	1.250	1.260	1.148	233,300
2022-08-04	1.250	1.290	1.250	1.260	1.148	318,000
2022-08-03	1.260	1.290	1.240	1.240	1.130	573,600
2022-08-02	1.310	1.310	1.260	1.260	1.148	405,700
2022-08-01	1.280	1.320	1.270	1.310	1.194	628,200
2022-07-29	1.250	1.270	1.250	1.260	1.148	542,300
2022-07-28	1.240	1.250	1.230	1.240	1.130	229,000
2022-07-27	1.230	1.240	1.220	1.240	1.130	249,900
2022-07-26	1.220	1.240	1.220	1.230	1.121	168,800
2022-07-25	1.240	1.250	1.220	1.220	1.112	150,000
2022-07-22	1.210	1.250	1.210	1.230	1.121	619,400
2022-07-21	1.200	1.220	1.200	1.220	1.112	166,800
2022-07-20	1.200	1.220	1.190	1.210	1.103	196,200
2022-07-19	1.190	1.210	1.190	1.200	1.094	170,500
2022-07-18	1.180	1.200	1.170	1.180	1.075	103,100
2022-07-15	1.200	1.200	1.170	1.180	1.075	157,700
2022-07-14	1.200	1.200	1.170	1.200	1.094	109,700
2022-07-13	1.180	1.200	1.170	1.200	1.094	181,200
2022-07-12	1.220	1.220	1.180	1.180	1.075	120,700
2022-07-08	1.220	1.220	1.200	1.200	1.094	145,800
2022-07-07	1.220	1.230	1.200	1.220	1.112	313,500
2022-07-06	1.180	1.240	1.170	1.220	1.112	1,039,700
2022-07-05	1.180	1.180	1.150	1.150	1.048	168,300
2022-07-04	1.160	1.170	1.150	1.150	1.048	197,700
2022-07-01	1.200	1.200	1.150	1.160	1.057	237,000
2022-06-30	1.200	1.210	1.190	1.200	1.094	334,000
2022-06-29	1.200	1.200	1.190	1.190	1.085	187,500
2022-06-28	1.180	1.230	1.180	1.220	1.094	898,900
2022-06-27	1.190	1.200	1.180	1.180	1.058	135,100
2022-06-24	1.150	1.220	1.150	1.200	1.076	741,400
2022-06-23	1.150	1.160	1.140	1.140	1.022	77,300
2022-06-22	1.190	1.190	1.150	1.160	1.040	94,500
2022-06-21	1.130	1.200	1.130	1.180	1.058	761,100
2022-06-20	1.150	1.160	1.130	1.140	1.022	91,900
2022-06-17	1.150	1.160	1.120	1.160	1.040	390,300
2022-06-16	1.150	1.200	1.150	1.150	1.031	348,400
2022-06-15	1.130	1.170	1.120	1.150	1.031	556,100
2022-06-14	1.140	1.140	1.110	1.130	1.013	768,800
2022-06-13	1.160	1.160	1.120	1.140	1.022	899,900
2022-06-10	1.200	1.210	1.170	1.180	1.058	414,500
2022-06-09	1.190	1.200	1.160	1.200	1.076	1,883,800
2022-06-08	1.210	1.220	1.190	1.190	1.067	839,600
2022-06-07	1.230	1.230	1.200	1.220	1.094	845,900

← NewerPage 18 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.