DRB - Hicom Bhd historical data

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

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
2026-09-18	0.950	0.955	0.945	0.955	0.955	397,500
2026-09-17	0.965	0.965	0.940	0.950	0.950	288,200
2026-09-16	0.965	0.965	0.965	0.965	0.965	0
2026-09-15	0.955	0.980	0.950	0.965	0.965	686,200
2026-09-14	0.990	0.990	0.950	0.955	0.955	405,300
2026-09-11	0.980	0.980	0.965	0.980	0.980	162,800
2026-09-10	0.995	0.995	0.975	0.980	0.980	387,200
2026-09-09	0.990	1.000	0.980	0.995	0.995	595,400
2026-09-08	0.965	0.990	0.960	0.990	0.990	767,800
2026-09-07	0.955	0.975	0.955	0.965	0.965	362,500
2026-09-04	0.940	0.955	0.940	0.955	0.955	624,400
2026-09-03	0.935	0.940	0.925	0.935	0.935	2,239,800
2026-09-02	0.930	0.945	0.930	0.945	0.945	581,300
2026-09-01	0.950	0.955	0.930	0.945	0.945	800,200
2026-08-31	0.955	0.955	0.955	0.955	0.955	0
2026-08-28	0.955	0.960	0.950	0.955	0.955	998,300
2026-08-27	0.955	0.955	0.940	0.955	0.955	460,100
2026-08-26	0.930	0.960	0.930	0.955	0.955	646,500
2026-08-25	0.925	0.925	0.925	0.925	0.925	0
2026-08-24	0.935	0.940	0.925	0.925	0.925	533,300
2026-08-21	0.950	0.950	0.925	0.935	0.935	2,037,200
2026-08-20	0.970	0.970	0.955	0.955	0.955	934,900
2026-08-19	0.970	0.970	0.955	0.970	0.970	1,402,100
2026-08-18	0.980	0.980	0.960	0.970	0.970	988,700
2026-08-17	0.980	0.985	0.975	0.985	0.985	246,700
2026-08-14	0.980	0.985	0.980	0.985	0.985	233,400
2026-08-13	1.000	1.000	0.980	0.980	0.980	719,400
2026-08-12	1.000	1.020	1.000	1.000	1.000	643,200
2026-08-11	1.010	1.020	1.000	1.000	1.000	1,047,000
2026-08-10	0.990	1.000	0.985	1.000	1.000	590,500
2026-08-07	0.980	0.995	0.970	0.990	0.990	643,900
2026-08-06	0.980	1.020	0.980	0.980	0.980	2,341,000
2026-08-05	0.980	0.985	0.975	0.980	0.980	607,900
2026-08-04	0.965	0.980	0.965	0.980	0.980	223,900
2026-08-03	0.980	0.980	0.965	0.965	0.965	284,900
2026-07-31	0.980	0.985	0.970	0.980	0.980	774,400
2026-07-30	0.960	0.980	0.960	0.980	0.980	995,300
2026-07-29	0.960	0.975	0.955	0.960	0.960	682,600
2026-07-28	0.970	0.980	0.955	0.960	0.960	1,116,700

Page 1 of 5 · 253 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.