DRB-HICOM Berhad (KLSE:DRBHCOM)
Malaysia · Delayed Price · Currency is MYR 0.9550
0.00 (0.00%)
At close: Sep 21, 2026
DRB-HICOM Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | - | 264,100 |
| Sep 18, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 397,500 |
| Sep 17, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -1.55% | 288,200 |
| Sep 15, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 1.05% | 686,200 |
| Sep 14, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -2.55% | 405,300 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 162,800 |
| Sep 10, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 387,200 |
| Sep 9, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.51% | 595,400 |
| Sep 8, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.59% | 767,800 |
| Sep 7, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.05% | 362,500 |
| Sep 4, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.14% | 624,400 |
| Sep 3, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -1.06% | 2,239,800 |
| Sep 2, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | - | 581,300 |
| Sep 1, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -1.05% | 800,200 |
| Aug 28, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 998,300 |
| Aug 27, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | - | 460,100 |
| Aug 26, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 3.24% | 646,500 |
| Aug 24, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.07% | 533,300 |
| Aug 21, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -2.09% | 2,037,200 |
| Aug 20, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.55% | 934,900 |
| Aug 19, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 1,402,100 |
| Aug 18, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.52% | 988,700 |
| Aug 17, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 246,700 |
| Aug 14, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 233,400 |
| Aug 13, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 719,400 |
| Aug 12, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 643,200 |
| Aug 11, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 1,047,000 |
| Aug 10, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 590,500 |
| Aug 7, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 643,900 |
| Aug 6, 2026 | 0.98 | 1.02 | 0.98 | 0.98 | 0.98 | - | 2,341,000 |
| Aug 5, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 607,900 |
| Aug 4, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.55% | 223,900 |
| Aug 3, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.53% | 284,900 |
| Jul 31, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 774,400 |
| Jul 30, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 995,300 |
| Jul 29, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | - | 682,600 |
| Jul 28, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 1,116,700 |
| Jul 27, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 826,700 |
| Jul 24, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 1,710,700 |
| Jul 23, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 3,136,500 |
| Jul 22, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.56% | 4,315,400 |
| Jul 21, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 308,700 |
| Jul 20, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -1.52% | 3,492,500 |
| Jul 17, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.50% | 3,763,400 |
| Jul 16, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 644,600 |
| Jul 15, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 625,000 |
| Jul 14, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 1,266,800 |
| Jul 13, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 842,500 |
| Jul 10, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 2,770,400 |
| Jul 9, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 680,300 |