Skip to main content
logo
DRB-HICOM Berhad (KLSE:DRBHCOM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.110
+0.010 (0.91%)
At close: Feb 6, 2026

DRB-HICOM Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20261.101.121.101.111.110.91%1,278,400
Feb 5, 20261.111.141.081.101.10-0.90%2,519,700
Feb 4, 20261.101.111.081.111.110.91%688,200
Feb 3, 20261.071.111.061.101.101.85%2,844,000
Jan 30, 20261.101.101.081.081.08-0.92%482,300
Jan 29, 20261.121.121.081.091.09-2.68%937,900
Jan 28, 20261.131.141.111.121.12-1,112,400
Jan 27, 20261.161.161.111.121.12-3.45%1,263,700
Jan 26, 20261.151.171.131.161.160.87%1,061,000
Jan 23, 20261.121.151.121.151.151.77%380,100
Jan 22, 20261.161.161.111.131.13-1.74%403,600
Jan 21, 20261.141.161.131.151.15-386,200
Jan 20, 20261.121.161.111.151.15-1,215,100
Jan 19, 20261.141.161.121.151.150.88%372,900
Jan 16, 20261.151.171.131.141.14-0.87%454,900
Jan 15, 20261.151.181.131.151.15-0.86%4,435,600
Jan 14, 20261.111.181.111.161.164.50%1,191,500
Jan 13, 20261.131.131.111.111.11-1.77%145,500
Jan 12, 20261.071.141.071.131.135.61%1,460,200
Jan 9, 20261.061.071.041.071.070.94%495,700
Jan 8, 20261.061.081.051.061.06-181,800
Jan 7, 20261.061.071.041.061.06-0.93%258,500
Jan 6, 20261.061.081.051.071.070.94%384,100
Jan 5, 20261.051.081.041.061.060.95%1,354,600
Jan 2, 20261.031.051.031.051.050.96%424,600
Dec 31, 20251.051.051.021.041.04-478,700
Dec 30, 20251.061.071.021.041.04-2.80%1,341,900
Dec 29, 20251.101.101.061.071.07-2.73%407,800
Dec 26, 20251.091.111.091.101.100.92%468,700
Dec 24, 20251.061.091.051.091.091.87%687,500
Dec 23, 20251.061.071.061.071.07-216,700
Dec 22, 20251.081.081.051.071.07-0.93%87,400
Dec 19, 20251.041.081.031.081.083.85%1,076,500
Dec 18, 20251.051.061.041.041.04-0.95%373,600
Dec 17, 20251.041.061.041.051.050.96%224,100
Dec 16, 20251.051.071.021.041.04-0.95%1,146,000
Dec 15, 20251.091.091.041.051.05-3.67%852,600
Dec 12, 20251.071.101.071.091.091.87%590,600
Dec 11, 20251.141.151.071.071.07-6.14%1,260,300
Dec 10, 20251.081.141.081.141.146.54%1,954,700
Dec 9, 20251.071.101.071.071.07-415,500
Dec 8, 20251.061.081.051.071.070.94%2,079,300
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