DRB - Hicom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	1.050	1.050	1.040	1.050	0.990	367,900
2024-11-13	1.040	1.050	1.030	1.050	0.990	865,700
2024-11-12	1.050	1.050	1.040	1.040	0.980	317,700
2024-11-11	1.060	1.060	1.040	1.040	0.980	709,500
2024-11-08	1.050	1.070	1.050	1.060	0.999	555,000
2024-11-07	1.080	1.080	1.050	1.060	0.999	862,800
2024-11-06	1.060	1.090	1.060	1.070	1.009	1,066,800
2024-11-05	1.060	1.080	1.060	1.060	0.999	319,600
2024-11-04	1.080	1.080	1.060	1.060	0.999	162,100
2024-11-01	1.050	1.080	1.040	1.080	1.018	806,100
2024-10-30	1.060	1.060	1.050	1.050	0.990	671,800
2024-10-29	1.080	1.080	1.050	1.070	1.009	660,700
2024-10-28	1.070	1.080	1.060	1.080	1.018	1,089,400
2024-10-25	1.050	1.080	1.040	1.070	1.009	1,466,700
2024-10-24	1.050	1.050	1.040	1.050	0.990	241,400
2024-10-23	1.050	1.060	1.040	1.050	0.990	617,100
2024-10-22	1.060	1.070	1.030	1.040	0.980	3,041,300
2024-10-21	1.090	1.090	1.060	1.060	0.999	868,700
2024-10-18	1.100	1.100	1.080	1.080	1.018	739,900
2024-10-17	1.110	1.110	1.080	1.090	1.028	1,191,900
2024-10-16	1.100	1.120	1.070	1.120	1.056	4,576,300
2024-10-15	1.090	1.100	1.080	1.100	1.037	929,700
2024-10-14	1.080	1.090	1.070	1.090	1.028	801,700
2024-10-11	1.070	1.090	1.060	1.080	1.018	933,600
2024-10-10	1.050	1.070	1.040	1.070	1.009	1,232,200
2024-10-09	1.070	1.080	1.040	1.040	0.980	3,953,400
2024-10-08	1.060	1.080	1.050	1.080	1.018	769,100
2024-10-07	1.060	1.080	1.060	1.060	0.999	1,636,500
2024-10-04	1.070	1.080	1.050	1.060	0.999	1,347,400
2024-10-03	1.070	1.080	1.060	1.070	1.009	949,300
2024-10-02	1.090	1.100	1.060	1.070	1.009	2,079,300
2024-10-01	1.120	1.120	1.080	1.090	1.028	1,783,100
2024-09-30	1.100	1.120	1.100	1.120	1.056	929,600
2024-09-27	1.150	1.150	1.100	1.100	1.037	1,495,700
2024-09-26	1.150	1.180	1.140	1.150	1.084	709,500
2024-09-25	1.170	1.180	1.140	1.180	1.112	2,121,000
2024-09-24	1.090	1.170	1.090	1.160	1.094	2,822,000
2024-09-23	1.080	1.090	1.070	1.080	1.018	1,745,100
2024-09-20	1.080	1.100	1.070	1.080	1.018	1,511,900
2024-09-19	1.070	1.090	1.070	1.080	1.018	1,288,600
2024-09-18	1.070	1.080	1.070	1.070	1.009	786,000
2024-09-17	1.080	1.080	1.050	1.060	0.999	1,410,500
2024-09-13	1.070	1.080	1.060	1.070	1.009	661,900
2024-09-12	1.050	1.070	1.040	1.070	1.009	1,177,100
2024-09-11	1.080	1.080	1.050	1.060	0.999	800,500
2024-09-10	1.090	1.090	1.050	1.080	1.018	1,946,300
2024-09-09	1.130	1.130	1.080	1.090	1.028	1,806,200
2024-09-06	1.110	1.130	1.110	1.130	1.065	634,500
2024-09-05	1.130	1.130	1.110	1.110	1.046	1,927,700
2024-09-04	1.090	1.130	1.090	1.130	1.065	1,236,900
2024-09-03	1.130	1.130	1.090	1.100	1.037	4,119,800
2024-09-02	1.180	1.180	1.120	1.130	1.065	3,851,600
2024-08-30	1.190	1.200	1.170	1.170	1.103	1,277,000
2024-08-29	1.200	1.200	1.160	1.190	1.122	2,817,500
2024-08-28	1.270	1.270	1.230	1.230	1.159	1,471,000
2024-08-27	1.290	1.300	1.270	1.270	1.197	2,628,100
2024-08-26	1.300	1.310	1.290	1.290	1.216	330,200
2024-08-23	1.290	1.300	1.270	1.290	1.216	1,987,700
2024-08-22	1.290	1.300	1.280	1.290	1.216	676,600
2024-08-21	1.270	1.290	1.270	1.280	1.207	217,300

← NewerPage 9 of 21 · 1,236 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.