DRB-HICOM Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	0.81	0.88	0.81	0.82	0.82	0.62%	8,467,400
Aug 8, 2025	0.82	0.83	0.81	0.81	0.81	-1.82%	1,642,800
Aug 7, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	1,055,600
Aug 6, 2025	0.83	0.83	0.79	0.82	0.82	-	3,627,700
Aug 5, 2025	0.83	0.83	0.81	0.82	0.82	-	1,251,100
Aug 4, 2025	0.85	0.85	0.82	0.82	0.82	-3.53%	1,896,200
Aug 1, 2025	0.85	0.87	0.84	0.85	0.85	0.59%	2,473,200
Jul 31, 2025	0.82	0.86	0.82	0.85	0.85	3.68%	3,007,500
Jul 30, 2025	0.82	0.82	0.81	0.82	0.82	-1.21%	1,331,000
Jul 29, 2025	0.82	0.83	0.81	0.83	0.83	0.61%	2,431,100
Jul 28, 2025	0.83	0.84	0.81	0.82	0.82	-0.61%	1,910,000
Jul 25, 2025	0.82	0.83	0.81	0.83	0.83	-	3,063,000
Jul 24, 2025	0.84	0.86	0.82	0.83	0.83	-1.79%	3,190,300
Jul 23, 2025	0.84	0.85	0.83	0.84	0.84	0.60%	2,528,000
Jul 22, 2025	0.84	0.84	0.83	0.84	0.84	-	1,979,900
Jul 21, 2025	0.87	0.88	0.83	0.84	0.84	-4.57%	1,796,500
Jul 18, 2025	0.88	0.91	0.87	0.88	0.88	-1.13%	3,454,400
Jul 17, 2025	0.87	0.91	0.87	0.89	0.89	2.31%	2,730,800
Jul 16, 2025	0.90	0.90	0.85	0.87	0.87	-3.35%	3,756,400
Jul 15, 2025	0.93	0.93	0.89	0.90	0.90	-2.72%	1,592,600
Jul 14, 2025	0.87	0.93	0.87	0.92	0.92	6.36%	4,349,700
Jul 11, 2025	0.88	0.88	0.85	0.87	0.87	-1.70%	2,152,300
Jul 10, 2025	0.90	0.90	0.87	0.88	0.88	-1.12%	1,508,100
Jul 9, 2025	0.87	0.92	0.87	0.89	0.89	2.30%	2,601,100
Jul 8, 2025	0.82	0.89	0.80	0.87	0.87	6.75%	4,109,300
Jul 7, 2025	0.81	0.82	0.80	0.82	0.82	-0.61%	1,267,300
Jul 4, 2025	0.82	0.83	0.80	0.82	0.82	1.23%	1,536,800
Jul 3, 2025	0.81	0.82	0.80	0.81	0.81	1.25%	1,391,600
Jul 2, 2025	0.75	0.83	0.75	0.80	0.80	6.67%	2,516,800
Jul 1, 2025	0.74	0.76	0.74	0.75	0.75	1.35%	1,012,500
Jun 30, 2025	0.74	0.75	0.73	0.74	0.74	2.07%	1,086,700
Jun 26, 2025	0.72	0.74	0.72	0.73	0.73	0.69%	798,700