DRB - Hicom Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.815	0.820	0.785	0.805	0.805	1,573,300
2026-10-16	0.840	0.840	0.810	0.815	0.815	694,800
2026-10-15	0.845	0.845	0.820	0.840	0.840	739,100
2026-10-14	0.865	0.870	0.845	0.845	0.845	772,000
2026-10-13	0.870	0.875	0.855	0.870	0.870	250,100
2026-10-12	0.890	0.895	0.860	0.875	0.875	688,400
2026-10-09	0.895	0.895	0.880	0.895	0.895	228,400
2026-10-08	0.895	0.895	0.885	0.895	0.895	178,800
2026-10-07	0.900	0.905	0.885	0.895	0.895	610,500
2026-10-06	0.895	0.910	0.895	0.900	0.900	260,200
2026-10-05	0.890	0.910	0.890	0.895	0.895	308,800
2026-10-02	0.890	0.915	0.885	0.890	0.890	679,200
2026-10-01	0.940	0.940	0.885	0.895	0.895	1,167,000
2026-09-30	0.935	0.940	0.915	0.925	0.925	1,664,300
2026-09-29	0.950	0.950	0.935	0.935	0.935	238,700
2026-09-28	0.960	0.965	0.940	0.940	0.940	216,000
2026-09-25	0.950	0.965	0.940	0.955	0.955	340,100
2026-09-24	0.940	0.950	0.935	0.950	0.950	133,300
2026-09-23	0.940	0.950	0.940	0.940	0.940	181,200
2026-09-22	0.955	0.955	0.940	0.945	0.945	248,400
2026-09-21	0.955	0.955	0.940	0.955	0.955	264,100

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.