DRB - Hicom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.990	1.010	0.980	0.985	0.929	415,500
2025-02-10	0.990	1.010	0.980	0.990	0.933	1,333,000
2025-02-07	0.980	0.995	0.980	0.990	0.933	530,300
2025-02-06	0.985	0.985	0.980	0.980	0.924	812,100
2025-02-05	0.985	0.990	0.985	0.985	0.929	199,400
2025-02-04	0.985	0.990	0.985	0.985	0.929	202,000
2025-02-03	0.990	0.990	0.985	0.990	0.933	425,900
2025-01-31	0.985	1.000	0.985	0.990	0.933	387,600
2025-01-28	0.985	0.990	0.970	0.985	0.929	753,800
2025-01-27	1.000	1.000	0.985	0.985	0.929	807,400
2025-01-24	1.010	1.020	1.000	1.010	0.952	457,100
2025-01-23	1.010	1.010	1.000	1.010	0.952	203,500
2025-01-22	1.010	1.020	1.000	1.010	0.952	387,900
2025-01-21	1.000	1.010	1.000	1.010	0.952	377,500
2025-01-20	1.000	1.010	0.990	1.010	0.952	500,300
2025-01-17	1.000	1.000	0.985	0.995	0.938	2,173,600
2025-01-16	0.995	1.010	0.985	1.000	0.943	642,700
2025-01-15	1.010	1.020	0.990	0.990	0.933	1,186,800
2025-01-14	1.030	1.040	1.010	1.010	0.952	1,116,200
2025-01-13	1.050	1.050	1.020	1.050	0.990	415,500
2025-01-10	1.040	1.060	1.020	1.060	0.999	202,300
2025-01-09	1.050	1.060	1.020	1.040	0.980	650,300
2025-01-08	1.110	1.110	1.040	1.050	0.990	1,335,600
2025-01-07	1.090	1.110	1.090	1.110	1.046	546,500
2025-01-06	1.090	1.100	1.070	1.080	1.018	423,300
2025-01-03	1.110	1.110	1.080	1.090	1.028	544,200
2025-01-02	1.110	1.120	1.090	1.120	1.056	1,064,400
2024-12-31	1.110	1.120	1.100	1.110	1.046	1,297,800
2024-12-30	1.110	1.120	1.100	1.100	1.037	635,200
2024-12-27	1.110	1.130	1.100	1.120	1.056	1,290,700
2024-12-26	1.050	1.110	1.050	1.110	1.046	3,645,700
2024-12-24	1.030	1.050	1.030	1.050	0.990	952,800
2024-12-23	1.000	1.030	1.000	1.030	0.971	1,170,700
2024-12-20	1.030	1.030	1.000	1.000	0.943	1,081,600
2024-12-19	1.020	1.030	1.010	1.030	0.971	947,200
2024-12-18	1.030	1.040	1.020	1.030	0.971	1,534,800
2024-12-17	1.010	1.030	1.000	1.030	0.971	1,036,700
2024-12-16	1.000	1.020	0.985	1.010	0.952	685,800
2024-12-13	0.980	1.000	0.980	1.000	0.943	920,500
2024-12-12	1.000	1.000	0.975	0.980	0.924	2,513,200
2024-12-11	1.010	1.020	0.995	1.000	0.943	810,100
2024-12-10	0.990	1.020	0.990	1.020	0.962	1,531,200
2024-12-09	0.995	0.995	0.980	0.995	0.938	2,059,500
2024-12-06	1.000	1.000	0.990	0.995	0.938	1,779,800
2024-12-05	1.020	1.020	0.995	0.995	0.938	2,361,300
2024-12-04	1.060	1.070	1.000	1.030	0.971	2,585,700
2024-12-03	1.070	1.070	1.040	1.060	0.999	717,300
2024-12-02	1.030	1.080	1.020	1.070	1.009	2,812,600
2024-11-29	1.010	1.030	1.000	1.020	0.962	828,400
2024-11-28	1.000	1.010	1.000	1.000	0.943	547,100
2024-11-27	0.980	1.000	0.980	1.000	0.943	1,374,400
2024-11-26	0.995	1.000	0.965	0.980	0.924	1,774,800
2024-11-25	1.000	1.000	0.985	1.000	0.943	1,410,500
2024-11-22	0.990	0.995	0.955	0.995	0.938	2,238,900
2024-11-21	1.020	1.020	0.980	0.995	0.938	4,584,300
2024-11-20	1.020	1.030	1.020	1.020	0.962	1,187,400
2024-11-19	1.020	1.040	1.020	1.030	0.971	321,800
2024-11-18	1.030	1.030	1.000	1.020	0.962	1,736,400
2024-11-15	1.050	1.050	1.030	1.030	0.971	569,100
2024-11-14	1.050	1.050	1.040	1.050	0.990	367,900

← NewerPage 8 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.