DRB-HICOM Berhad (KLSE:DRBHCOM)
Malaysia · Delayed Price · Currency is MYR 1.310
+0.050 (3.97%)
At close: Oct 27, 2025
DRB-HICOM Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 3.97% | 6,124,400 |
| Oct 24, 2025 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 3,754,500 |
| Oct 23, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 4,456,900 |
| Oct 22, 2025 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -0.78% | 2,591,100 |
| Oct 21, 2025 | 1.31 | 1.35 | 1.28 | 1.29 | 1.29 | - | 7,698,000 |
| Oct 17, 2025 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -3.73% | 6,449,500 |
| Oct 16, 2025 | 1.23 | 1.35 | 1.22 | 1.34 | 1.34 | 10.74% | 13,439,600 |
| Oct 15, 2025 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | 0.83% | 12,396,900 |
| Oct 14, 2025 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 5,001,800 |
| Oct 13, 2025 | 1.15 | 1.20 | 1.11 | 1.19 | 1.19 | 1.71% | 5,328,600 |
| Oct 10, 2025 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 1,460,600 |
| Oct 9, 2025 | 1.20 | 1.23 | 1.16 | 1.16 | 1.16 | -3.33% | 3,673,300 |
| Oct 8, 2025 | 1.18 | 1.21 | 1.15 | 1.20 | 1.20 | 2.56% | 4,967,500 |
| Oct 7, 2025 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | 0.86% | 1,324,200 |
| Oct 6, 2025 | 1.14 | 1.21 | 1.11 | 1.16 | 1.16 | 1.75% | 3,750,700 |
| Oct 3, 2025 | 1.16 | 1.16 | 1.09 | 1.14 | 1.14 | -0.87% | 3,137,000 |
| Oct 2, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 3,139,600 |
| Oct 1, 2025 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 2,560,700 |
| Sep 30, 2025 | 1.10 | 1.17 | 1.10 | 1.15 | 1.15 | 3.60% | 7,653,100 |
| Sep 29, 2025 | 1.05 | 1.12 | 1.04 | 1.11 | 1.11 | 5.71% | 8,515,700 |
| Sep 26, 2025 | 0.97 | 1.06 | 0.97 | 1.05 | 1.05 | 8.25% | 7,045,700 |
| Sep 25, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 4,085,500 |
| Sep 24, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 2.06% | 4,077,100 |
| Sep 23, 2025 | 1.00 | 1.03 | 0.97 | 0.97 | 0.97 | -3.00% | 6,341,000 |
| Sep 22, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,811,900 |
| Sep 19, 2025 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 1.51% | 4,191,200 |
| Sep 18, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.50% | 2,661,600 |
| Sep 17, 2025 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | 3.63% | 7,746,500 |
| Sep 12, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 3.76% | 3,769,200 |
| Sep 11, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -3.63% | 2,692,100 |
| Sep 10, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 1.58% | 5,221,700 |
| Sep 9, 2025 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 3.26% | 7,884,800 |
| Sep 8, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 1.66% | 2,200,100 |
| Sep 4, 2025 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | 3.43% | 4,010,100 |
| Sep 3, 2025 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | - | 1,815,600 |
| Sep 2, 2025 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | - | 1,753,900 |
| Aug 29, 2025 | 0.92 | 0.93 | 0.86 | 0.88 | 0.88 | -4.89% | 2,758,600 |
| Aug 28, 2025 | 0.84 | 0.94 | 0.84 | 0.92 | 0.92 | 15.00% | 23,757,400 |
| Aug 27, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -2.44% | 549,700 |
| Aug 26, 2025 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -1.80% | 1,338,600 |
| Aug 25, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 1.83% | 3,649,300 |
| Aug 22, 2025 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | 2.50% | 2,958,300 |
| Aug 21, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 5.96% | 3,099,600 |
| Aug 20, 2025 | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | 2.03% | 3,752,000 |
| Aug 19, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -0.67% | 2,687,200 |
| Aug 18, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -3.25% | 3,027,000 |
| Aug 15, 2025 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -4.35% | 5,227,000 |
| Aug 14, 2025 | 0.83 | 0.84 | 0.80 | 0.81 | 0.81 | -2.42% | 3,481,100 |
| Aug 13, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 0.61% | 2,720,800 |
| Aug 12, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | 0.61% | 3,688,800 |