DRB - Hicom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	1.210	1.240	1.190	1.210	1.210	3,662,200
2026-05-04	1.170	1.220	1.170	1.210	1.210	2,323,200
2026-05-01	1.180	1.180	1.180	1.180	1.180	0
2026-04-30	1.200	1.200	1.170	1.180	1.180	500,400
2026-04-29	1.170	1.200	1.170	1.200	1.200	972,000
2026-04-28	1.180	1.220	1.180	1.190	1.190	2,722,800
2026-04-27	1.160	1.210	1.150	1.170	1.170	1,912,200
2026-04-24	1.150	1.160	1.130	1.160	1.160	610,700
2026-04-23	1.120	1.160	1.110	1.140	1.140	2,643,400
2026-04-22	1.140	1.160	1.120	1.130	1.130	1,900,100
2026-04-21	1.170	1.170	1.130	1.140	1.140	1,874,600
2026-04-20	1.190	1.200	1.160	1.170	1.170	1,634,900
2026-04-17	1.190	1.210	1.180	1.190	1.190	2,970,200
2026-04-16	1.190	1.210	1.160	1.190	1.190	1,306,200
2026-04-15	1.190	1.210	1.180	1.190	1.190	1,510,800
2026-04-14	1.200	1.240	1.180	1.190	1.190	5,771,600
2026-04-13	1.170	1.220	1.150	1.200	1.200	4,061,100
2026-04-10	1.170	1.190	1.170	1.180	1.180	1,929,900
2026-04-09	1.190	1.210	1.150	1.170	1.170	1,504,200
2026-04-08	1.210	1.250	1.180	1.190	1.190	5,505,800
2026-04-07	1.200	1.220	1.160	1.200	1.175	1,956,200
2026-04-06	1.210	1.240	1.180	1.200	1.175	1,741,400
2026-04-03	1.120	1.250	1.120	1.210	1.185	5,515,900
2026-04-02	1.130	1.150	1.110	1.120	1.097	963,000
2026-04-01	1.100	1.150	1.080	1.120	1.097	1,778,500
2026-03-31	1.050	1.100	1.050	1.090	1.067	1,546,700
2026-03-30	1.050	1.090	1.030	1.040	1.018	1,170,900
2026-03-27	1.060	1.080	1.040	1.050	1.028	815,100
2026-03-26	1.050	1.070	1.030	1.050	1.028	774,700
2026-03-25	1.070	1.070	1.040	1.050	1.028	543,100
2026-03-24	1.060	1.060	1.040	1.040	1.018	486,100
2026-03-19	1.080	1.080	1.050	1.060	1.038	617,000
2026-03-18	1.070	1.100	1.060	1.080	1.058	595,100
2026-03-17	1.060	1.100	1.060	1.070	1.048	440,000
2026-03-16	1.060	1.080	1.050	1.050	1.028	174,000
2026-03-13	1.080	1.100	1.060	1.060	1.038	220,200
2026-03-12	1.060	1.100	1.030	1.100	1.077	839,200
2026-03-11	1.050	1.070	1.030	1.040	1.018	771,000
2026-03-10	1.050	1.060	1.040	1.060	1.038	751,400
2026-03-09	1.050	1.050	1.010	1.020	0.999	1,200,500
2026-03-06	1.080	1.090	1.060	1.080	1.058	498,200
2026-03-05	1.090	1.110	1.070	1.100	1.077	1,002,200
2026-03-04	1.100	1.100	1.050	1.090	1.067	2,179,500
2026-03-03	1.140	1.150	1.070	1.110	1.087	3,155,100
2026-03-02	1.190	1.200	1.120	1.120	1.097	4,567,200
2026-02-27	1.200	1.240	1.170	1.220	1.195	5,836,900
2026-02-26	1.160	1.170	1.130	1.150	1.126	1,057,300
2026-02-25	1.150	1.180	1.140	1.160	1.136	2,549,000
2026-02-24	1.130	1.160	1.120	1.150	1.126	850,900
2026-02-23	1.140	1.150	1.120	1.140	1.116	1,319,100
2026-02-20	1.160	1.160	1.120	1.130	1.107	896,000
2026-02-19	1.180	1.200	1.160	1.170	1.146	1,202,800
2026-02-16	1.200	1.200	1.160	1.180	1.155	1,468,900
2026-02-13	1.220	1.220	1.180	1.180	1.155	611,300
2026-02-12	1.140	1.220	1.140	1.220	1.195	2,769,300
2026-02-11	1.110	1.150	1.110	1.130	1.107	342,300
2026-02-10	1.120	1.130	1.100	1.110	1.087	312,300
2026-02-09	1.110	1.120	1.080	1.120	1.097	345,700
2026-02-06	1.100	1.120	1.100	1.110	1.087	1,278,400
2026-02-05	1.110	1.140	1.080	1.100	1.077	2,519,700

← NewerPage 3 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.