Skip to main content
DRB-HICOM Berhad (KLSE:DRBHCOM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.060
0.00 (0.00%)
At close: Dec 5, 2025

DRB-HICOM Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20251.201.231.161.161.16-3.33%3,673,300
Oct 8, 20251.181.211.151.201.202.56%4,967,500
Oct 7, 20251.161.181.131.171.170.86%1,324,200
Oct 6, 20251.141.211.111.161.161.75%3,750,700
Oct 3, 20251.161.161.091.141.14-0.87%3,137,000
Oct 2, 20251.161.171.141.151.15-1.71%3,139,600
Oct 1, 20251.151.171.131.171.171.74%2,560,700
Sep 30, 20251.101.171.101.151.153.60%7,653,100
Sep 29, 20251.051.121.041.111.115.71%8,515,700
Sep 26, 20250.971.060.971.051.058.25%7,045,700
Sep 25, 20250.990.990.960.970.97-2.02%4,085,500
Sep 24, 20250.971.000.960.990.992.06%4,077,100
Sep 23, 20251.001.030.970.970.97-3.00%6,341,000
Sep 22, 20251.011.021.001.001.00-0.99%1,811,900
Sep 19, 20251.001.020.981.011.011.51%4,191,200
Sep 18, 20251.001.020.991.001.00-0.50%2,661,600
Sep 17, 20250.971.030.971.001.003.63%7,746,500
Sep 12, 20250.930.970.930.970.973.76%3,769,200
Sep 11, 20250.970.970.930.930.93-3.63%2,692,100
Sep 10, 20250.950.990.950.970.971.58%5,221,700
Sep 9, 20250.920.960.920.950.953.26%7,884,800
Sep 8, 20250.910.930.900.920.921.66%2,200,100
Sep 4, 20250.880.920.880.910.913.43%4,010,100
Sep 3, 20250.880.890.860.880.88-1,815,600
Sep 2, 20250.880.890.860.880.88-1,753,900
Aug 29, 20250.920.930.860.880.88-4.89%2,758,600
Aug 28, 20250.840.940.840.920.9215.00%23,757,400
Aug 27, 20250.820.820.800.800.80-2.44%549,700
Aug 26, 20250.840.840.810.820.82-1.80%1,338,600
Aug 25, 20250.820.850.820.840.841.83%3,649,300
Aug 22, 20250.800.830.800.820.822.50%2,958,300
Aug 21, 20250.760.800.760.800.805.96%3,099,600
Aug 20, 20250.750.770.740.760.762.03%3,752,000
Aug 19, 20250.750.760.730.740.74-0.67%2,687,200
Aug 18, 20250.780.780.750.750.75-3.25%3,027,000
Aug 15, 20250.810.810.770.770.77-4.35%5,227,000
Aug 14, 20250.830.840.800.810.81-2.42%3,481,100
Aug 13, 20250.820.840.820.830.830.61%2,720,800
Aug 12, 20250.830.840.820.820.820.61%3,688,800
Aug 11, 20250.810.880.810.820.820.62%8,467,400
Aug 8, 20250.820.830.810.810.81-1.82%1,642,800
Aug 7, 20250.820.830.820.830.830.61%1,055,600
Aug 6, 20250.830.830.790.820.82-3,627,700
Aug 5, 20250.830.830.810.820.82-1,251,100
Aug 4, 20250.850.850.820.820.82-3.53%1,896,200
Aug 1, 20250.850.870.840.850.850.59%2,473,200
Jul 31, 20250.820.860.820.850.853.68%3,007,500
Jul 30, 20250.820.820.810.820.82-1.21%1,331,000
Jul 29, 20250.820.830.810.830.830.61%2,431,100
Jul 28, 20250.830.840.810.820.82-0.61%1,910,000
Jul 25, 20250.820.830.810.830.83-3,063,000
Jul 24, 20250.840.860.820.830.83-1.79%3,190,300
Jul 23, 20250.840.850.830.840.840.60%2,528,000
Jul 22, 20250.840.840.830.840.84-1,979,900
Jul 21, 20250.870.880.830.840.84-4.57%1,796,500
Jul 18, 20250.880.910.870.880.88-1.13%3,454,400
Jul 17, 20250.870.910.870.890.892.31%2,730,800
Jul 16, 20250.900.900.850.870.87-3.35%3,756,400
Jul 15, 20250.930.930.890.900.90-2.72%1,592,600
Jul 14, 20250.870.930.870.920.926.36%4,349,700