DRB - Hicom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	1.230	1.230	1.200	1.220	1.094	845,900
2022-06-03	1.230	1.230	1.210	1.230	1.103	536,300
2022-06-02	1.220	1.240	1.220	1.240	1.112	311,400
2022-06-01	1.220	1.220	1.200	1.220	1.094	365,500
2022-05-31	1.250	1.250	1.190	1.220	1.094	2,608,900
2022-05-30	1.270	1.280	1.250	1.250	1.121	620,400
2022-05-27	1.320	1.320	1.270	1.270	1.138	2,346,300
2022-05-26	1.310	1.340	1.310	1.340	1.201	97,600
2022-05-25	1.330	1.340	1.310	1.330	1.192	389,400
2022-05-24	1.330	1.340	1.320	1.320	1.183	338,000
2022-05-23	1.390	1.390	1.320	1.340	1.201	1,205,400
2022-05-20	1.360	1.390	1.360	1.370	1.228	315,000
2022-05-19	1.350	1.390	1.340	1.360	1.219	470,800
2022-05-18	1.310	1.390	1.310	1.370	1.228	1,066,400
2022-05-17	1.300	1.320	1.290	1.310	1.174	472,000
2022-05-13	1.270	1.300	1.260	1.290	1.156	756,200
2022-05-12	1.330	1.340	1.260	1.270	1.138	1,605,300
2022-05-11	1.340	1.350	1.320	1.320	1.183	690,600
2022-05-10	1.330	1.350	1.320	1.350	1.210	713,200
2022-05-09	1.390	1.400	1.330	1.340	1.201	1,464,000
2022-05-06	1.400	1.400	1.370	1.390	1.246	907,200
2022-05-05	1.390	1.420	1.390	1.400	1.255	784,700
2022-04-29	1.410	1.420	1.390	1.390	1.246	894,300
2022-04-28	1.420	1.420	1.390	1.400	1.255	4,661,400
2022-04-27	1.420	1.440	1.410	1.420	1.273	397,800
2022-04-26	1.420	1.450	1.420	1.430	1.282	312,100
2022-04-25	1.450	1.460	1.420	1.420	1.273	1,317,100
2022-04-22	1.470	1.480	1.440	1.460	1.309	2,272,500
2022-04-21	1.490	1.500	1.470	1.480	1.327	849,600
2022-04-20	1.490	1.510	1.480	1.480	1.327	544,500
2022-04-18	1.480	1.510	1.480	1.490	1.336	541,800
2022-04-15	1.500	1.500	1.480	1.480	1.327	582,400
2022-04-14	1.490	1.500	1.490	1.500	1.345	511,500
2022-04-13	1.480	1.500	1.480	1.480	1.327	478,700
2022-04-12	1.470	1.500	1.460	1.480	1.327	659,400
2022-04-11	1.500	1.500	1.470	1.470	1.318	362,700
2022-04-08	1.460	1.500	1.460	1.500	1.345	309,800
2022-04-07	1.480	1.480	1.450	1.460	1.309	1,137,200
2022-04-06	1.500	1.520	1.480	1.480	1.327	914,500
2022-04-05	1.500	1.520	1.490	1.510	1.354	616,200
2022-04-04	1.500	1.500	1.460	1.500	1.345	1,915,500
2022-04-01	1.480	1.490	1.470	1.490	1.336	455,800
2022-03-31	1.490	1.500	1.470	1.470	1.318	359,700
2022-03-30	1.470	1.500	1.470	1.490	1.336	855,700
2022-03-29	1.450	1.490	1.450	1.470	1.318	1,673,200
2022-03-28	1.470	1.480	1.450	1.460	1.309	1,272,400
2022-03-25	1.450	1.460	1.440	1.460	1.309	2,563,600
2022-03-24	1.370	1.450	1.370	1.440	1.291	2,936,200
2022-03-23	1.400	1.410	1.370	1.380	1.237	3,933,700
2022-03-22	1.400	1.410	1.380	1.390	1.246	4,699,800
2022-03-21	1.410	1.430	1.380	1.380	1.237	1,083,800
2022-03-18	1.400	1.410	1.390	1.390	1.246	1,683,900
2022-03-17	1.380	1.410	1.380	1.390	1.246	1,553,300
2022-03-16	1.380	1.400	1.370	1.370	1.228	849,800
2022-03-15	1.390	1.400	1.370	1.380	1.237	1,508,800
2022-03-14	1.410	1.450	1.400	1.400	1.255	478,600
2022-03-11	1.430	1.430	1.410	1.420	1.273	860,700
2022-03-10	1.410	1.450	1.410	1.430	1.282	444,100
2022-03-09	1.380	1.440	1.380	1.420	1.273	482,200
2022-03-08	1.390	1.410	1.360	1.410	1.264	652,400

← NewerPage 19 of 21 · 1,233 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.