DRB - Hicom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.340	1.340	1.310	1.330	1.302	2,255,600
2025-11-06	1.290	1.340	1.280	1.340	1.312	4,956,900
2025-11-05	1.250	1.290	1.240	1.280	1.253	1,624,300
2025-11-04	1.230	1.280	1.230	1.250	1.224	3,072,700
2025-11-03	1.270	1.270	1.230	1.250	1.224	1,470,100
2025-10-31	1.280	1.300	1.260	1.260	1.234	1,276,300
2025-10-30	1.280	1.290	1.260	1.270	1.244	866,500
2025-10-29	1.290	1.300	1.260	1.280	1.253	1,720,400
2025-10-28	1.310	1.320	1.270	1.270	1.244	1,233,000
2025-10-27	1.260	1.320	1.260	1.310	1.283	6,124,400
2025-10-24	1.260	1.270	1.230	1.260	1.234	3,754,500
2025-10-23	1.270	1.280	1.240	1.250	1.224	4,456,900
2025-10-22	1.300	1.320	1.260	1.280	1.253	2,591,100
2025-10-21	1.310	1.350	1.280	1.290	1.263	7,698,000
2025-10-17	1.340	1.350	1.280	1.290	1.263	6,449,500
2025-10-16	1.230	1.350	1.220	1.340	1.312	13,439,600
2025-10-15	1.200	1.250	1.190	1.210	1.185	12,396,900
2025-10-14	1.190	1.220	1.170	1.200	1.175	5,001,800
2025-10-13	1.150	1.200	1.110	1.190	1.165	5,328,600
2025-10-10	1.170	1.180	1.140	1.170	1.146	1,460,600
2025-10-09	1.200	1.230	1.160	1.160	1.136	3,673,300
2025-10-08	1.180	1.210	1.150	1.200	1.175	4,967,500
2025-10-07	1.160	1.180	1.130	1.170	1.146	1,324,200
2025-10-06	1.140	1.210	1.110	1.160	1.136	3,750,700
2025-10-03	1.160	1.160	1.090	1.140	1.116	3,137,000
2025-10-02	1.160	1.170	1.140	1.150	1.126	3,139,600
2025-10-01	1.150	1.170	1.130	1.170	1.146	2,560,700
2025-09-30	1.100	1.170	1.100	1.150	1.126	7,653,100
2025-09-29	1.050	1.120	1.040	1.110	1.087	8,515,700
2025-09-26	0.970	1.060	0.965	1.050	1.028	7,045,700
2025-09-25	0.990	0.990	0.960	0.970	0.950	4,085,500
2025-09-24	0.970	1.000	0.960	0.990	0.969	4,077,100
2025-09-23	1.000	1.030	0.970	0.970	0.950	6,341,000
2025-09-22	1.010	1.020	0.995	1.000	0.979	1,811,900
2025-09-19	0.995	1.020	0.980	1.010	0.989	4,191,200
2025-09-18	1.000	1.020	0.990	0.995	0.974	2,661,600
2025-09-17	0.970	1.030	0.970	1.000	0.979	7,746,500
2025-09-12	0.925	0.965	0.925	0.965	0.945	3,769,200
2025-09-11	0.965	0.965	0.925	0.930	0.911	2,692,100
2025-09-10	0.950	0.985	0.950	0.965	0.945	5,221,700
2025-09-09	0.920	0.960	0.915	0.950	0.930	7,884,800
2025-09-08	0.905	0.925	0.895	0.920	0.901	2,200,100
2025-09-04	0.880	0.920	0.880	0.905	0.886	4,010,100
2025-09-03	0.875	0.885	0.855	0.875	0.857	1,815,600
2025-09-02	0.880	0.885	0.855	0.875	0.857	1,753,900
2025-08-29	0.915	0.925	0.860	0.875	0.857	2,758,600
2025-08-28	0.840	0.935	0.835	0.920	0.901	23,757,400
2025-08-27	0.820	0.820	0.795	0.800	0.783	549,700
2025-08-26	0.840	0.840	0.805	0.820	0.803	1,338,600
2025-08-25	0.820	0.845	0.820	0.835	0.818	3,649,300
2025-08-22	0.800	0.830	0.795	0.820	0.803	2,958,300
2025-08-21	0.760	0.800	0.755	0.800	0.783	3,099,600
2025-08-20	0.745	0.765	0.735	0.755	0.739	3,752,000
2025-08-19	0.745	0.755	0.730	0.740	0.725	2,687,200
2025-08-18	0.775	0.775	0.745	0.745	0.730	3,027,000
2025-08-15	0.810	0.810	0.770	0.770	0.754	5,227,000
2025-08-14	0.825	0.835	0.800	0.805	0.788	3,481,100
2025-08-13	0.820	0.835	0.820	0.825	0.808	2,720,800
2025-08-12	0.825	0.840	0.820	0.820	0.803	3,688,800
2025-08-11	0.810	0.875	0.810	0.815	0.798	8,467,400

← NewerPage 5 of 21 · 1,235 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.