DRB - Hicom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	1.400	1.430	1.350	1.390	1.246	1,429,400
2022-03-04	1.410	1.430	1.380	1.400	1.255	2,252,400
2022-03-03	1.420	1.440	1.410	1.410	1.264	1,386,500
2022-03-02	1.440	1.440	1.420	1.420	1.273	626,700
2022-03-01	1.470	1.490	1.440	1.440	1.291	1,389,000
2022-02-28	1.470	1.490	1.470	1.480	1.327	1,040,100
2022-02-25	1.480	1.490	1.460	1.460	1.309	610,000
2022-02-24	1.470	1.480	1.440	1.480	1.327	766,000
2022-02-23	1.470	1.500	1.470	1.480	1.327	671,700
2022-02-22	1.500	1.500	1.470	1.470	1.318	732,600
2022-02-21	1.470	1.520	1.470	1.500	1.345	1,182,300
2022-02-18	1.460	1.480	1.450	1.470	1.318	369,600
2022-02-17	1.480	1.480	1.460	1.460	1.309	596,600
2022-02-16	1.470	1.480	1.460	1.480	1.327	1,915,100
2022-02-15	1.470	1.500	1.450	1.460	1.309	1,322,800
2022-02-14	1.470	1.510	1.460	1.460	1.309	890,200
2022-02-11	1.460	1.490	1.460	1.480	1.327	163,100
2022-02-10	1.480	1.490	1.460	1.470	1.318	493,400
2022-02-09	1.490	1.500	1.470	1.480	1.327	420,600
2022-02-08	1.490	1.500	1.480	1.490	1.336	340,900
2022-02-07	1.460	1.540	1.460	1.500	1.345	1,236,300
2022-02-04	1.460	1.480	1.460	1.460	1.309	488,800
2022-02-03	1.460	1.490	1.460	1.470	1.318	427,100
2022-01-31	1.430	1.490	1.430	1.460	1.309	311,400
2022-01-28	1.440	1.470	1.440	1.470	1.318	519,500
2022-01-27	1.440	1.450	1.430	1.440	1.291	286,700
2022-01-26	1.440	1.450	1.420	1.450	1.300	583,300
2022-01-25	1.430	1.440	1.410	1.440	1.291	764,100
2022-01-24	1.460	1.460	1.430	1.430	1.282	1,005,700
2022-01-21	1.460	1.470	1.450	1.450	1.300	691,800
2022-01-20	1.450	1.460	1.440	1.460	1.309	1,054,000
2022-01-19	1.490	1.490	1.430	1.430	1.282	1,970,900
2022-01-17	1.490	1.500	1.480	1.500	1.345	475,700
2022-01-14	1.500	1.500	1.490	1.500	1.345	586,500
2022-01-13	1.490	1.510	1.480	1.500	1.345	424,900
2022-01-12	1.500	1.510	1.480	1.490	1.336	769,800
2022-01-11	1.490	1.500	1.480	1.480	1.327	494,700
2022-01-10	1.460	1.490	1.460	1.490	1.336	691,800
2022-01-07	1.470	1.470	1.440	1.460	1.309	1,185,800
2022-01-06	1.470	1.500	1.450	1.470	1.318	1,468,200
2022-01-05	1.440	1.500	1.430	1.480	1.327	3,050,200
2022-01-04	1.430	1.440	1.420	1.420	1.273	1,478,500
2022-01-03	1.430	1.440	1.420	1.430	1.282	1,284,700
2021-12-31	1.460	1.460	1.420	1.430	1.282	4,172,500
2021-12-30	1.470	1.480	1.440	1.450	1.300	2,568,400
2021-12-29	1.480	1.480	1.460	1.470	1.318	1,061,900
2021-12-28	1.510	1.510	1.480	1.480	1.327	1,648,000
2021-12-27	1.490	1.510	1.490	1.510	1.354	302,500
2021-12-24	1.490	1.500	1.480	1.500	1.345	146,400
2021-12-23	1.500	1.500	1.490	1.500	1.345	120,000
2021-12-22	1.490	1.500	1.490	1.500	1.345	58,100
2021-12-21	1.480	1.500	1.480	1.490	1.336	240,200
2021-12-20	1.470	1.490	1.470	1.480	1.327	407,500
2021-12-17	1.450	1.480	1.450	1.480	1.327	432,700
2021-12-16	1.450	1.460	1.440	1.450	1.300	397,600
2021-12-15	1.460	1.460	1.450	1.450	1.300	221,700
2021-12-14	1.480	1.480	1.450	1.450	1.300	509,000
2021-12-13	1.500	1.500	1.470	1.480	1.327	503,200
2021-12-10	1.490	1.510	1.480	1.500	1.345	799,900
2021-12-09	1.480	1.510	1.480	1.500	1.345	176,500

← NewerPage 20 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.