DRB-HICOM Berhad (KLSE:DRBHCOM)
Malaysia · Delayed Price · Currency is MYR 1.140
-0.010 (-0.87%)
At close: Jan 16, 2026
DRB-HICOM Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 454,900 |
| Jan 15, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 4,435,600 |
| Jan 14, 2026 | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | 4.50% | 1,191,500 |
| Jan 13, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 145,500 |
| Jan 12, 2026 | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | 5.61% | 1,460,200 |
| Jan 9, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 495,700 |
| Jan 8, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 181,800 |
| Jan 7, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 258,500 |
| Jan 6, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 384,100 |
| Jan 5, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 1,354,600 |
| Jan 2, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 424,600 |
| Dec 31, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | - | 478,700 |
| Dec 30, 2025 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -2.80% | 1,341,900 |
| Dec 29, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 407,800 |
| Dec 26, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 468,700 |
| Dec 24, 2025 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 1.87% | 687,500 |
| Dec 23, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 216,700 |
| Dec 22, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 87,400 |
| Dec 19, 2025 | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | 3.85% | 1,076,500 |
| Dec 18, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 373,600 |
| Dec 17, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 224,100 |
| Dec 16, 2025 | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 1,146,000 |
| Dec 15, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -3.67% | 852,600 |
| Dec 12, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 590,600 |
| Dec 11, 2025 | 1.14 | 1.15 | 1.07 | 1.07 | 1.07 | -6.14% | 1,260,300 |
| Dec 10, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 6.54% | 1,954,700 |
| Dec 9, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | - | 415,500 |
| Dec 8, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 2,079,300 |
| Dec 5, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 646,300 |
| Dec 4, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 631,400 |
| Dec 3, 2025 | 1.02 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 1,833,200 |
| Dec 2, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 4,562,100 |
| Dec 1, 2025 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -3.74% | 5,913,000 |
| Nov 28, 2025 | 1.15 | 1.15 | 1.04 | 1.07 | 1.07 | -6.96% | 5,660,400 |
| Nov 27, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -3.36% | 2,318,200 |
| Nov 26, 2025 | 1.22 | 1.22 | 1.14 | 1.19 | 1.19 | -8.46% | 11,103,600 |
| Nov 25, 2025 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | - | 597,600 |
| Nov 24, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | - | 861,500 |
| Nov 21, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 1,944,300 |
| Nov 20, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | - | 781,300 |
| Nov 19, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 922,900 |
| Nov 18, 2025 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | -2.27% | 1,742,600 |
| Nov 17, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | - | 877,200 |
| Nov 14, 2025 | 1.27 | 1.33 | 1.26 | 1.32 | 1.32 | 2.33% | 2,317,000 |
| Nov 13, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 2,157,000 |
| Nov 12, 2025 | 1.29 | 1.31 | 1.25 | 1.30 | 1.30 | 0.78% | 1,640,600 |
| Nov 11, 2025 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -3.73% | 1,385,900 |
| Nov 10, 2025 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 2,269,400 |
| Nov 7, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 2,255,600 |
| Nov 6, 2025 | 1.29 | 1.34 | 1.28 | 1.34 | 1.34 | 4.69% | 4,956,900 |