Skip to main content
DRB-HICOM Berhad (KLSE:DRBHCOM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.190
+0.020 (1.71%)
At close: Apr 28, 2026

DRB-HICOM Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.161.211.151.171.170.86%1,912,200
Apr 24, 20261.151.161.131.161.161.75%610,700
Apr 23, 20261.121.161.111.141.140.88%2,643,400
Apr 22, 20261.141.161.121.131.13-0.88%1,900,100
Apr 21, 20261.171.171.131.141.14-2.56%1,874,600
Apr 20, 20261.191.201.161.171.17-1.68%1,634,900
Apr 17, 20261.191.211.181.191.19-2,970,200
Apr 16, 20261.191.211.161.191.19-1,306,200
Apr 15, 20261.191.211.181.191.19-1,510,800
Apr 14, 20261.201.241.181.191.19-0.83%5,771,600
Apr 13, 20261.171.221.151.201.201.69%4,061,100
Apr 10, 20261.171.191.171.181.180.85%1,929,900
Apr 9, 20261.191.211.151.171.17-1.68%1,504,200
Apr 8, 20261.211.251.181.191.19-0.83%5,505,800
Apr 7, 20261.201.221.161.201.18-1,956,200
Apr 6, 20261.211.241.181.201.18-0.83%1,741,400
Apr 3, 20261.121.251.121.211.188.04%5,515,900
Apr 2, 20261.131.151.111.121.10-963,000
Apr 1, 20261.101.151.081.121.102.75%1,778,500
Mar 31, 20261.051.101.051.091.074.81%1,546,700
Mar 30, 20261.051.091.031.041.02-0.95%1,170,900
Mar 27, 20261.061.081.041.051.03-815,100
Mar 26, 20261.051.071.031.051.03-774,700
Mar 25, 20261.071.071.041.051.030.96%543,100
Mar 24, 20261.061.061.041.041.02-1.89%486,100
Mar 19, 20261.081.081.051.061.04-1.85%617,000
Mar 18, 20261.071.101.061.081.060.93%595,100
Mar 17, 20261.061.101.061.071.051.90%440,000
Mar 16, 20261.061.081.051.051.03-0.94%174,000
Mar 13, 20261.081.101.061.061.04-3.64%220,200
Mar 12, 20261.061.101.031.101.085.77%839,200
Mar 11, 20261.051.071.031.041.02-1.89%771,000
Mar 10, 20261.051.061.041.061.043.92%751,400
Mar 9, 20261.051.051.011.021.00-5.56%1,200,500
Mar 6, 20261.081.091.061.081.06-1.82%498,200
Mar 5, 20261.091.111.071.101.080.92%1,002,200
Mar 4, 20261.101.101.051.091.07-1.80%2,179,500
Mar 3, 20261.141.151.071.111.09-0.89%3,155,100
Mar 2, 20261.191.201.121.121.10-8.20%4,567,200
Feb 27, 20261.201.241.171.221.196.09%5,836,900
Feb 26, 20261.161.171.131.151.13-0.86%1,057,300
Feb 25, 20261.151.181.141.161.140.87%2,549,000
Feb 24, 20261.131.161.121.151.130.88%850,900
Feb 23, 20261.141.151.121.141.120.88%1,319,100
Feb 20, 20261.161.161.121.131.11-3.42%896,000
Feb 19, 20261.181.201.161.171.15-0.85%1,202,800
Feb 16, 20261.201.201.161.181.16-1,468,900
Feb 13, 20261.221.221.181.181.16-3.28%611,300
Feb 12, 20261.141.221.141.221.197.96%2,769,300
Feb 11, 20261.111.151.111.131.111.80%342,300
Feb 10, 20261.121.131.101.111.09-0.89%312,300
Feb 9, 20261.111.121.081.121.100.90%345,700
Feb 6, 20261.101.121.101.111.090.91%1,278,400
Feb 5, 20261.111.141.081.101.08-0.90%2,519,700
Feb 4, 20261.101.111.081.111.090.91%688,200
Feb 3, 20261.071.111.061.101.081.85%2,844,000
Jan 30, 20261.101.101.081.081.06-0.92%482,300
Jan 29, 20261.121.121.081.091.07-2.68%937,900
Jan 28, 20261.131.141.111.121.10-1,112,400
Jan 27, 20261.161.161.111.121.10-3.45%1,263,700
Jan 26, 20261.151.171.131.161.140.87%1,061,000
Jan 23, 20261.121.151.121.151.131.77%380,100
Jan 22, 20261.161.161.111.131.11-1.74%403,600
Jan 21, 20261.141.161.131.151.13-386,200
Jan 20, 20261.121.161.111.151.13-1,215,100
Jan 19, 20261.141.161.121.151.130.88%372,900
Jan 16, 20261.151.171.131.141.12-0.87%454,900
Jan 15, 20261.151.181.131.151.13-0.86%4,435,600
Jan 14, 20261.111.181.111.161.144.50%1,191,500
Jan 13, 20261.131.131.111.111.09-1.77%145,500
Jan 12, 20261.071.141.071.131.115.61%1,460,200
Jan 9, 20261.061.071.041.071.050.94%495,700
Jan 8, 20261.061.081.051.061.04-181,800
Jan 7, 20261.061.071.041.061.04-0.93%258,500
Jan 6, 20261.061.081.051.071.050.94%384,100
Jan 5, 20261.051.081.041.061.040.95%1,354,600
Jan 2, 20261.031.051.031.051.030.96%424,600
Dec 31, 20251.051.051.021.041.02-478,700
Dec 30, 20251.061.071.021.041.02-2.80%1,341,900
Dec 29, 20251.101.101.061.071.05-2.73%407,800
Dec 26, 20251.091.111.091.101.080.92%468,700
Dec 24, 20251.061.091.051.091.071.87%687,500
Dec 23, 20251.061.071.061.071.05-216,700
Dec 22, 20251.081.081.051.071.05-0.93%87,400
Dec 19, 20251.041.081.031.081.063.85%1,076,500
Dec 18, 20251.051.061.041.041.02-0.95%373,600
Dec 17, 20251.041.061.041.051.030.96%224,100
Dec 16, 20251.051.071.021.041.02-0.95%1,146,000
Dec 15, 20251.091.091.041.051.03-3.67%852,600
Dec 12, 20251.071.101.071.091.071.87%590,600
Dec 11, 20251.141.151.071.071.05-6.14%1,260,300
Dec 10, 20251.081.141.081.141.126.54%1,954,700
Dec 9, 20251.071.101.071.071.05-415,500
Dec 8, 20251.061.081.051.071.050.94%2,079,300
Dec 5, 20251.061.081.051.061.04-646,300
Dec 4, 20251.041.071.041.061.041.92%631,400
Dec 3, 20251.021.071.011.041.021.96%1,833,200
Dec 2, 20251.021.041.011.021.00-0.97%4,562,100
Dec 1, 20251.071.071.021.031.01-3.74%5,913,000
Nov 28, 20251.151.151.041.071.05-6.96%5,660,400