DRB - Hicom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.880	0.925	0.860	0.920	0.901	4,220,100
2025-05-13	0.870	0.885	0.860	0.880	0.862	3,322,700
2025-05-09	0.870	0.890	0.855	0.860	0.842	2,872,000
2025-05-08	0.810	0.890	0.805	0.870	0.852	11,848,700
2025-05-07	0.785	0.830	0.785	0.805	0.788	3,937,300
2025-05-06	0.780	0.795	0.765	0.780	0.764	1,957,900
2025-05-05	0.825	0.845	0.775	0.780	0.764	3,835,000
2025-05-02	0.830	0.850	0.815	0.825	0.808	3,334,200
2025-04-30	0.825	0.845	0.825	0.835	0.818	2,380,200
2025-04-29	0.840	0.870	0.820	0.820	0.803	6,632,500
2025-04-28	0.765	0.845	0.765	0.835	0.818	10,360,700
2025-04-25	0.770	0.785	0.735	0.770	0.754	9,197,600
2025-04-24	0.665	0.810	0.665	0.785	0.769	17,642,600
2025-04-23	0.660	0.675	0.645	0.670	0.656	4,525,700
2025-04-22	0.625	0.660	0.625	0.655	0.641	3,023,300
2025-04-21	0.650	0.655	0.630	0.630	0.617	2,262,800
2025-04-18	0.650	0.655	0.645	0.645	0.632	723,400
2025-04-17	0.645	0.650	0.630	0.650	0.637	1,581,000
2025-04-16	0.655	0.660	0.635	0.645	0.632	1,090,000
2025-04-15	0.665	0.670	0.650	0.660	0.646	1,715,400
2025-04-14	0.660	0.665	0.645	0.660	0.646	2,213,500
2025-04-11	0.645	0.680	0.630	0.670	0.632	2,532,700
2025-04-10	0.640	0.665	0.635	0.645	0.608	2,331,500
2025-04-09	0.630	0.630	0.610	0.615	0.580	1,786,100
2025-04-08	0.620	0.640	0.620	0.630	0.594	2,153,700
2025-04-07	0.640	0.640	0.600	0.615	0.580	5,356,200
2025-04-04	0.670	0.675	0.655	0.660	0.622	3,146,000
2025-04-03	0.675	0.680	0.660	0.680	0.641	1,287,700
2025-04-02	0.670	0.685	0.670	0.680	0.641	2,183,100
2025-03-28	0.685	0.685	0.665	0.670	0.632	3,572,800
2025-03-27	0.665	0.690	0.665	0.685	0.646	3,662,400
2025-03-26	0.670	0.670	0.665	0.665	0.627	1,167,900
2025-03-25	0.675	0.685	0.665	0.675	0.636	3,647,200
2025-03-24	0.675	0.705	0.665	0.675	0.636	8,320,600
2025-03-21	0.670	0.670	0.655	0.665	0.627	3,427,400
2025-03-20	0.650	0.675	0.650	0.665	0.627	3,855,200
2025-03-19	0.675	0.675	0.640	0.645	0.608	2,990,300
2025-03-17	0.650	0.675	0.650	0.670	0.632	2,357,800
2025-03-14	0.645	0.665	0.645	0.650	0.613	4,461,000
2025-03-13	0.635	0.665	0.635	0.650	0.613	1,989,400
2025-03-12	0.620	0.640	0.620	0.635	0.599	1,312,700
2025-03-11	0.645	0.645	0.620	0.630	0.594	1,739,400
2025-03-10	0.660	0.670	0.650	0.650	0.613	4,335,600
2025-03-07	0.695	0.695	0.655	0.660	0.622	7,184,900
2025-03-06	0.695	0.710	0.685	0.695	0.655	2,033,200
2025-03-05	0.675	0.695	0.670	0.690	0.650	1,569,800
2025-03-04	0.670	0.680	0.650	0.675	0.636	2,272,500
2025-03-03	0.705	0.710	0.660	0.680	0.641	5,555,200
2025-02-28	0.780	0.785	0.690	0.690	0.650	24,169,000
2025-02-27	0.770	0.800	0.760	0.800	0.754	1,886,200
2025-02-26	0.800	0.800	0.765	0.770	0.726	2,407,000
2025-02-25	0.870	0.870	0.800	0.800	0.754	4,108,400
2025-02-24	0.880	0.890	0.870	0.870	0.820	530,300
2025-02-21	0.880	0.890	0.875	0.880	0.830	1,110,700
2025-02-20	0.925	0.925	0.870	0.880	0.830	2,919,900
2025-02-19	0.955	0.955	0.925	0.925	0.872	1,748,500
2025-02-18	0.945	0.965	0.945	0.955	0.900	390,300
2025-02-17	0.975	0.980	0.945	0.950	0.896	1,278,500
2025-02-14	0.975	0.985	0.975	0.980	0.924	728,500
2025-02-13	0.985	0.985	0.970	0.975	0.919	612,500

← NewerPage 7 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.