DRB - Hicom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.100	1.110	1.080	1.110	1.087	688,200
2026-02-03	1.070	1.110	1.060	1.100	1.077	2,844,000
2026-01-30	1.100	1.100	1.080	1.080	1.058	482,300
2026-01-29	1.120	1.120	1.080	1.090	1.067	937,900
2026-01-28	1.130	1.140	1.110	1.120	1.097	1,112,400
2026-01-27	1.160	1.160	1.110	1.120	1.097	1,263,700
2026-01-26	1.150	1.170	1.130	1.160	1.136	1,061,000
2026-01-23	1.120	1.150	1.120	1.150	1.126	380,100
2026-01-22	1.160	1.160	1.110	1.130	1.107	403,600
2026-01-21	1.140	1.160	1.130	1.150	1.126	386,200
2026-01-20	1.120	1.160	1.110	1.150	1.126	1,215,100
2026-01-19	1.140	1.160	1.120	1.150	1.126	372,900
2026-01-16	1.150	1.170	1.130	1.140	1.116	454,900
2026-01-15	1.150	1.180	1.130	1.150	1.126	4,435,600
2026-01-14	1.110	1.180	1.110	1.160	1.136	1,191,500
2026-01-13	1.130	1.130	1.110	1.110	1.087	145,500
2026-01-12	1.070	1.140	1.070	1.130	1.107	1,460,200
2026-01-09	1.060	1.070	1.040	1.070	1.048	495,700
2026-01-08	1.060	1.080	1.050	1.060	1.038	181,800
2026-01-07	1.060	1.070	1.040	1.060	1.038	258,500
2026-01-06	1.060	1.080	1.050	1.070	1.048	384,100
2026-01-05	1.050	1.080	1.040	1.060	1.038	1,354,600
2026-01-02	1.030	1.050	1.030	1.050	1.028	424,600
2025-12-31	1.050	1.050	1.020	1.040	1.018	478,700
2025-12-30	1.060	1.070	1.020	1.040	1.018	1,341,900
2025-12-29	1.100	1.100	1.060	1.070	1.048	407,800
2025-12-26	1.090	1.110	1.090	1.100	1.077	468,700
2025-12-24	1.060	1.090	1.050	1.090	1.067	687,500
2025-12-23	1.060	1.070	1.060	1.070	1.048	216,700
2025-12-22	1.080	1.080	1.050	1.070	1.048	87,400
2025-12-19	1.040	1.080	1.030	1.080	1.058	1,076,500
2025-12-18	1.050	1.060	1.040	1.040	1.018	373,600
2025-12-17	1.040	1.060	1.040	1.050	1.028	224,100
2025-12-16	1.050	1.070	1.020	1.040	1.018	1,146,000
2025-12-15	1.090	1.090	1.040	1.050	1.028	852,600
2025-12-12	1.070	1.100	1.070	1.090	1.067	590,600
2025-12-11	1.140	1.150	1.070	1.070	1.048	1,260,300
2025-12-10	1.080	1.140	1.080	1.140	1.116	1,954,700
2025-12-09	1.070	1.100	1.070	1.070	1.048	415,500
2025-12-08	1.060	1.080	1.050	1.070	1.048	2,079,300
2025-12-05	1.060	1.080	1.050	1.060	1.038	646,300
2025-12-04	1.040	1.070	1.040	1.060	1.038	631,400
2025-12-03	1.020	1.070	1.010	1.040	1.018	1,833,200
2025-12-02	1.020	1.040	1.010	1.020	0.999	4,562,100
2025-12-01	1.070	1.070	1.020	1.030	1.009	5,913,000
2025-11-28	1.150	1.150	1.040	1.070	1.048	5,660,400
2025-11-27	1.140	1.160	1.130	1.150	1.126	2,318,200
2025-11-26	1.220	1.220	1.140	1.190	1.165	11,103,600
2025-11-25	1.310	1.320	1.280	1.300	1.273	597,600
2025-11-24	1.290	1.320	1.290	1.300	1.273	861,500
2025-11-21	1.270	1.300	1.270	1.300	1.273	1,944,300
2025-11-20	1.280	1.290	1.260	1.270	1.244	781,300
2025-11-19	1.280	1.300	1.270	1.270	1.244	922,900
2025-11-18	1.310	1.310	1.260	1.290	1.263	1,742,600
2025-11-17	1.330	1.340	1.310	1.320	1.293	877,200
2025-11-14	1.270	1.330	1.260	1.320	1.293	2,317,000
2025-11-13	1.300	1.310	1.280	1.290	1.263	2,157,000
2025-11-12	1.290	1.310	1.250	1.300	1.273	1,640,600
2025-11-11	1.340	1.350	1.280	1.290	1.263	1,385,900
2025-11-10	1.340	1.350	1.310	1.340	1.312	2,269,400

← NewerPage 4 of 5 · 254 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.