Skip to main content
DRB-HICOM Berhad (KLSE:DRBHCOM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.080
-0.020 (-1.82%)
At close: Mar 6, 2026

DRB-HICOM Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.081.091.061.081.08-1.82%498,200
Mar 5, 20261.091.111.071.101.100.92%1,002,200
Mar 4, 20261.101.101.051.091.09-1.80%2,179,500
Mar 3, 20261.141.151.071.111.11-0.89%3,155,100
Mar 2, 20261.191.201.121.121.12-8.20%4,567,200
Feb 27, 20261.201.241.171.221.226.09%5,836,900
Feb 26, 20261.161.171.131.151.15-0.86%1,057,300
Feb 25, 20261.151.181.141.161.160.87%2,549,000
Feb 24, 20261.131.161.121.151.150.88%850,900
Feb 23, 20261.141.151.121.141.140.88%1,319,100
Feb 20, 20261.161.161.121.131.13-3.42%896,000
Feb 19, 20261.181.201.161.171.17-0.85%1,202,800
Feb 16, 20261.201.201.161.181.18-1,468,900
Feb 13, 20261.221.221.181.181.18-3.28%611,300
Feb 12, 20261.141.221.141.221.227.96%2,769,300
Feb 11, 20261.111.151.111.131.131.80%342,300
Feb 10, 20261.121.131.101.111.11-0.89%312,300
Feb 9, 20261.111.121.081.121.120.90%345,700
Feb 6, 20261.101.121.101.111.110.91%1,278,400
Feb 5, 20261.111.141.081.101.10-0.90%2,519,700
Feb 4, 20261.101.111.081.111.110.91%688,200
Feb 3, 20261.071.111.061.101.101.85%2,844,000
Jan 30, 20261.101.101.081.081.08-0.92%482,300
Jan 29, 20261.121.121.081.091.09-2.68%937,900
Jan 28, 20261.131.141.111.121.12-1,112,400
Jan 27, 20261.161.161.111.121.12-3.45%1,263,700
Jan 26, 20261.151.171.131.161.160.87%1,061,000
Jan 23, 20261.121.151.121.151.151.77%380,100
Jan 22, 20261.161.161.111.131.13-1.74%403,600
Jan 21, 20261.141.161.131.151.15-386,200
Jan 20, 20261.121.161.111.151.15-1,215,100
Jan 19, 20261.141.161.121.151.150.88%372,900
Jan 16, 20261.151.171.131.141.14-0.87%454,900
Jan 15, 20261.151.181.131.151.15-0.86%4,435,600
Jan 14, 20261.111.181.111.161.164.50%1,191,500
Jan 13, 20261.131.131.111.111.11-1.77%145,500
Jan 12, 20261.071.141.071.131.135.61%1,460,200
Jan 9, 20261.061.071.041.071.070.94%495,700
Jan 8, 20261.061.081.051.061.06-181,800
Jan 7, 20261.061.071.041.061.06-0.93%258,500
Jan 6, 20261.061.081.051.071.070.94%384,100
Jan 5, 20261.051.081.041.061.060.95%1,354,600
Jan 2, 20261.031.051.031.051.050.96%424,600
Dec 31, 20251.051.051.021.041.04-478,700
Dec 30, 20251.061.071.021.041.04-2.80%1,341,900
Dec 29, 20251.101.101.061.071.07-2.73%407,800
Dec 26, 20251.091.111.091.101.100.92%468,700
Dec 24, 20251.061.091.051.091.091.87%687,500
Dec 23, 20251.061.071.061.071.07-216,700
Dec 22, 20251.081.081.051.071.07-0.93%87,400
Dec 19, 20251.041.081.031.081.083.85%1,076,500
Dec 18, 20251.051.061.041.041.04-0.95%373,600
Dec 17, 20251.041.061.041.051.050.96%224,100
Dec 16, 20251.051.071.021.041.04-0.95%1,146,000
Dec 15, 20251.091.091.041.051.05-3.67%852,600
Dec 12, 20251.071.101.071.091.091.87%590,600
Dec 11, 20251.141.151.071.071.07-6.14%1,260,300
Dec 10, 20251.081.141.081.141.146.54%1,954,700
Dec 9, 20251.071.101.071.071.07-415,500
Dec 8, 20251.061.081.051.071.070.94%2,079,300
Dec 5, 20251.061.081.051.061.06-646,300
Dec 4, 20251.041.071.041.061.061.92%631,400
Dec 3, 20251.021.071.011.041.041.96%1,833,200
Dec 2, 20251.021.041.011.021.02-0.97%4,562,100
Dec 1, 20251.071.071.021.031.03-3.74%5,913,000
Nov 28, 20251.151.151.041.071.07-6.96%5,660,400
Nov 27, 20251.141.161.131.151.15-3.36%2,318,200
Nov 26, 20251.221.221.141.191.19-8.46%11,103,600
Nov 25, 20251.311.321.281.301.30-597,600
Nov 24, 20251.291.321.291.301.30-861,500
Nov 21, 20251.271.301.271.301.302.36%1,944,300
Nov 20, 20251.281.291.261.271.27-781,300
Nov 19, 20251.281.301.271.271.27-1.55%922,900
Nov 18, 20251.311.311.261.291.29-2.27%1,742,600
Nov 17, 20251.331.341.311.321.32-877,200
Nov 14, 20251.271.331.261.321.322.33%2,317,000
Nov 13, 20251.301.311.281.291.29-0.77%2,157,000
Nov 12, 20251.291.311.251.301.300.78%1,640,600
Nov 11, 20251.341.351.281.291.29-3.73%1,385,900
Nov 10, 20251.341.351.311.341.340.75%2,269,400
Nov 7, 20251.341.341.311.331.33-0.75%2,255,600
Nov 6, 20251.291.341.281.341.344.69%4,956,900
Nov 5, 20251.251.291.241.281.282.40%1,624,300
Nov 4, 20251.231.281.231.251.25-3,072,700
Nov 3, 20251.271.271.231.251.25-0.79%1,470,100
Oct 31, 20251.281.301.261.261.26-0.79%1,276,300
Oct 30, 20251.281.291.261.271.27-0.78%866,500
Oct 29, 20251.291.301.261.281.280.79%1,720,400
Oct 28, 20251.311.321.271.271.27-3.05%1,233,000
Oct 27, 20251.261.321.261.311.313.97%6,124,400
Oct 24, 20251.261.271.231.261.260.80%3,754,500
Oct 23, 20251.271.281.241.251.25-2.34%4,456,900
Oct 22, 20251.301.321.261.281.28-0.78%2,591,100
Oct 21, 20251.311.351.281.291.29-7,698,000
Oct 17, 20251.341.351.281.291.29-3.73%6,449,500
Oct 16, 20251.231.351.221.341.3410.74%13,439,600
Oct 15, 20251.201.251.191.211.210.83%12,396,900
Oct 14, 20251.191.221.171.201.200.84%5,001,800
Oct 13, 20251.151.201.111.191.191.71%5,328,600
Oct 10, 20251.171.181.141.171.170.86%1,460,600