DRB-HICOM Berhad (KLSE:DRBHCOM)
Malaysia · Delayed Price · Currency is MYR 1.220
+0.070 (6.09%)
At close: Feb 27, 2026
DRB-HICOM Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.20 | 1.24 | 1.17 | 1.22 | 1.22 | 6.09% | 5,836,900 |
| Feb 26, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 1,057,300 |
| Feb 25, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 2,549,000 |
| Feb 24, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 850,900 |
| Feb 23, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 1,319,100 |
| Feb 20, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -3.42% | 896,000 |
| Feb 19, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 1,202,800 |
| Feb 16, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | - | 1,468,900 |
| Feb 13, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 611,300 |
| Feb 12, 2026 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | 7.96% | 2,769,300 |
| Feb 11, 2026 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 342,300 |
| Feb 10, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 312,300 |
| Feb 9, 2026 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 345,700 |
| Feb 6, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 1,278,400 |
| Feb 5, 2026 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | -0.90% | 2,519,700 |
| Feb 4, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | 688,200 |
| Feb 3, 2026 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | 1.85% | 2,844,000 |
| Jan 30, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 482,300 |
| Jan 29, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -2.68% | 937,900 |
| Jan 28, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | - | 1,112,400 |
| Jan 27, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -3.45% | 1,263,700 |
| Jan 26, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 1,061,000 |
| Jan 23, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 380,100 |
| Jan 22, 2026 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -1.74% | 403,600 |
| Jan 21, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 386,200 |
| Jan 20, 2026 | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | - | 1,215,100 |
| Jan 19, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 372,900 |
| 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 |