DRB - Hicom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.970	0.980	0.955	0.960	0.960	1,116,700
2026-07-27	0.960	0.980	0.960	0.970	0.970	826,700
2026-07-24	0.945	0.960	0.945	0.960	0.960	1,710,700
2026-07-23	0.950	0.960	0.945	0.950	0.950	3,136,500
2026-07-22	0.975	0.975	0.945	0.950	0.950	4,315,400
2026-07-21	0.970	0.980	0.970	0.975	0.975	308,700
2026-07-20	0.985	0.995	0.965	0.970	0.970	3,492,500
2026-07-17	1.000	1.010	0.985	0.985	0.985	3,763,400
2026-07-16	1.020	1.020	1.000	1.000	1.000	644,600
2026-07-15	1.010	1.020	1.000	1.020	1.020	625,000
2026-07-14	1.010	1.010	0.990	1.000	1.000	1,266,800
2026-07-13	1.000	1.010	0.995	1.000	1.000	842,500
2026-07-10	1.000	1.020	0.995	1.000	1.000	2,770,400
2026-07-09	1.010	1.010	1.000	1.000	1.000	680,300
2026-07-08	1.020	1.040	1.010	1.010	1.010	847,900
2026-07-07	1.050	1.060	1.020	1.030	1.030	1,109,700
2026-07-06	1.040	1.060	1.030	1.050	1.050	1,997,700
2026-07-03	1.000	1.040	0.990	1.040	1.040	2,451,300
2026-07-02	1.030	1.030	1.000	1.000	1.000	4,861,800
2026-07-01	1.040	1.040	1.020	1.020	1.020	1,102,300
2026-06-30	1.050	1.050	1.020	1.040	1.040	1,373,500
2026-06-29	1.030	1.040	1.020	1.040	1.040	794,000
2026-06-26	1.040	1.040	1.020	1.030	1.030	3,962,100
2026-06-25	1.070	1.070	1.030	1.050	1.050	2,185,200
2026-06-24	1.050	1.080	1.050	1.070	1.070	986,500
2026-06-23	1.050	1.060	1.030	1.050	1.050	3,933,000
2026-06-22	1.070	1.070	1.030	1.060	1.060	3,271,300
2026-06-19	1.070	1.080	1.050	1.060	1.060	5,213,300
2026-06-18	1.090	1.090	1.060	1.060	1.060	2,370,900
2026-06-17	1.090	1.090	1.090	1.090	1.090	0
2026-06-16	1.090	1.110	1.050	1.090	1.090	3,949,300
2026-06-15	1.080	1.100	1.060	1.090	1.090	1,880,200
2026-06-12	1.100	1.110	1.070	1.070	1.070	2,288,500
2026-06-11	1.090	1.110	1.070	1.090	1.090	1,725,600
2026-06-10	1.090	1.110	1.090	1.100	1.100	1,869,800
2026-06-09	1.100	1.120	1.080	1.090	1.090	1,394,500
2026-06-08	1.140	1.140	1.090	1.100	1.100	2,309,500
2026-06-05	1.140	1.170	1.130	1.160	1.160	2,698,100
2026-06-04	1.110	1.150	1.100	1.140	1.140	1,859,000
2026-06-03	1.080	1.120	1.070	1.120	1.120	2,884,200
2026-06-02	1.080	1.080	1.080	1.080	1.080	0
2026-06-01	1.080	1.080	1.080	1.080	1.080	0
2026-05-29	1.140	1.150	1.060	1.080	1.080	7,528,000
2026-05-28	1.120	1.150	1.120	1.140	1.140	2,670,300
2026-05-27	1.120	1.120	1.120	1.120	1.120	0
2026-05-26	1.140	1.150	1.110	1.120	1.120	2,837,900
2026-05-25	1.120	1.160	1.120	1.140	1.140	2,083,100
2026-05-22	1.160	1.170	1.070	1.110	1.110	9,489,700
2026-05-21	1.200	1.200	1.140	1.140	1.140	1,860,200
2026-05-20	1.220	1.220	1.170	1.170	1.170	1,194,300
2026-05-19	1.180	1.220	1.160	1.220	1.220	2,874,200
2026-05-18	1.220	1.250	1.160	1.170	1.170	3,381,800
2026-05-15	1.230	1.240	1.200	1.230	1.230	2,368,900
2026-05-14	1.240	1.260	1.200	1.220	1.220	5,037,500
2026-05-13	1.250	1.260	1.220	1.230	1.230	4,155,000
2026-05-12	1.280	1.290	1.250	1.250	1.250	1,339,800
2026-05-11	1.280	1.310	1.270	1.280	1.280	7,781,900
2026-05-08	1.290	1.310	1.250	1.270	1.270	3,747,700
2026-05-07	1.220	1.300	1.220	1.290	1.290	11,148,800
2026-05-06	1.210	1.220	1.180	1.190	1.190	1,976,400

← NewerPage 2 of 3 · 132 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.