DRB - Hicom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.820	0.825	0.810	0.810	0.793	1,642,800
2025-08-07	0.820	0.830	0.815	0.825	0.808	1,055,600
2025-08-06	0.825	0.825	0.790	0.820	0.803	3,627,700
2025-08-05	0.830	0.830	0.810	0.820	0.803	1,251,100
2025-08-04	0.845	0.845	0.820	0.820	0.803	1,896,200
2025-08-01	0.850	0.870	0.840	0.850	0.832	2,473,200
2025-07-31	0.815	0.855	0.815	0.845	0.827	3,007,500
2025-07-30	0.815	0.820	0.810	0.815	0.798	1,331,000
2025-07-29	0.815	0.830	0.810	0.825	0.808	2,431,100
2025-07-28	0.825	0.840	0.810	0.820	0.803	1,910,000
2025-07-25	0.820	0.830	0.805	0.825	0.808	3,063,000
2025-07-24	0.840	0.860	0.820	0.825	0.808	3,190,300
2025-07-23	0.835	0.845	0.830	0.840	0.823	2,528,000
2025-07-22	0.835	0.840	0.825	0.835	0.818	1,979,900
2025-07-21	0.870	0.875	0.825	0.835	0.818	1,796,500
2025-07-18	0.880	0.905	0.865	0.875	0.857	3,454,400
2025-07-17	0.865	0.910	0.865	0.885	0.867	2,730,800
2025-07-16	0.895	0.900	0.850	0.865	0.847	3,756,400
2025-07-15	0.925	0.925	0.890	0.895	0.876	1,592,600
2025-07-14	0.870	0.930	0.865	0.920	0.901	4,349,700
2025-07-11	0.875	0.880	0.850	0.865	0.847	2,152,300
2025-07-10	0.895	0.900	0.865	0.880	0.862	1,508,100
2025-07-09	0.870	0.920	0.870	0.890	0.872	2,601,100
2025-07-08	0.815	0.885	0.800	0.870	0.852	4,109,300
2025-07-07	0.810	0.820	0.795	0.815	0.798	1,267,300
2025-07-04	0.815	0.830	0.795	0.820	0.803	1,536,800
2025-07-03	0.810	0.820	0.795	0.810	0.793	1,391,600
2025-07-02	0.750	0.825	0.750	0.800	0.783	2,516,800
2025-07-01	0.740	0.760	0.740	0.750	0.734	1,012,500
2025-06-30	0.735	0.750	0.725	0.740	0.725	1,086,700
2025-06-26	0.720	0.740	0.720	0.725	0.710	798,700
2025-06-25	0.735	0.745	0.715	0.720	0.705	1,923,200
2025-06-24	0.730	0.750	0.725	0.730	0.715	1,018,300
2025-06-23	0.730	0.730	0.705	0.720	0.705	1,449,300
2025-06-20	0.750	0.760	0.740	0.740	0.725	790,300
2025-06-19	0.750	0.755	0.745	0.745	0.730	680,000
2025-06-18	0.760	0.760	0.750	0.750	0.734	447,200
2025-06-17	0.755	0.770	0.750	0.755	0.739	746,200
2025-06-16	0.770	0.770	0.745	0.750	0.734	1,900,700
2025-06-13	0.785	0.790	0.775	0.775	0.759	1,173,400
2025-06-12	0.805	0.815	0.795	0.800	0.783	558,800
2025-06-11	0.810	0.820	0.805	0.805	0.788	668,600
2025-06-10	0.825	0.830	0.805	0.805	0.788	661,000
2025-06-09	0.790	0.820	0.785	0.820	0.803	1,247,300
2025-06-06	0.810	0.810	0.785	0.795	0.778	895,200
2025-06-05	0.765	0.810	0.765	0.810	0.793	1,837,400
2025-06-04	0.760	0.770	0.745	0.765	0.749	1,060,900
2025-06-03	0.770	0.780	0.755	0.755	0.739	1,313,600
2025-05-30	0.780	0.780	0.770	0.775	0.759	690,900
2025-05-29	0.770	0.795	0.765	0.780	0.764	1,127,800
2025-05-28	0.790	0.795	0.770	0.780	0.764	1,266,200
2025-05-27	0.785	0.800	0.775	0.795	0.778	1,403,200
2025-05-26	0.795	0.810	0.770	0.785	0.769	2,829,600
2025-05-23	0.815	0.830	0.800	0.800	0.783	2,444,600
2025-05-22	0.820	0.835	0.810	0.815	0.798	1,191,700
2025-05-21	0.845	0.850	0.825	0.825	0.808	1,164,700
2025-05-20	0.865	0.880	0.835	0.835	0.818	2,749,700
2025-05-19	0.890	0.890	0.855	0.870	0.852	1,439,800
2025-05-16	0.905	0.915	0.885	0.900	0.881	2,259,000
2025-05-15	0.915	0.930	0.900	0.900	0.881	3,428,700

← NewerPage 6 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.