DRB-HICOM Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.84	0.85	0.82	0.83	0.83	-1.19%	484,700
Oct 29, 2026	0.82	0.84	0.82	0.84	0.84	3.07%	336,500
Oct 28, 2026	0.81	0.82	0.80	0.82	0.82	0.62%	1,007,600
Oct 27, 2026	0.81	0.83	0.80	0.81	0.81	1.25%	615,000
Oct 26, 2026	0.83	0.83	0.80	0.80	0.80	-3.61%	587,100
Oct 23, 2026	0.82	0.84	0.82	0.83	0.83	1.84%	1,158,400
Oct 22, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	413,200
Oct 21, 2026	0.80	0.83	0.80	0.82	0.82	2.50%	351,700
Oct 20, 2026	0.81	0.81	0.79	0.80	0.80	-0.62%	652,800
Oct 19, 2026	0.82	0.82	0.79	0.81	0.81	-1.23%	1,573,300
Oct 16, 2026	0.84	0.84	0.81	0.82	0.82	-2.98%	694,800
Oct 15, 2026	0.85	0.85	0.82	0.84	0.84	-0.59%	739,100
Oct 14, 2026	0.87	0.87	0.85	0.85	0.85	-2.87%	772,000
Oct 13, 2026	0.87	0.88	0.86	0.87	0.87	-0.57%	250,100
Oct 12, 2026	0.89	0.90	0.86	0.88	0.88	-2.23%	688,400
Oct 9, 2026	0.90	0.90	0.88	0.90	0.90	-	228,400
Oct 8, 2026	0.90	0.90	0.89	0.90	0.90	-	178,800
Oct 7, 2026	0.90	0.91	0.89	0.90	0.90	-0.56%	610,500
Oct 6, 2026	0.90	0.91	0.90	0.90	0.90	0.56%	260,200
Oct 5, 2026	0.89	0.91	0.89	0.90	0.90	0.56%	308,800
Oct 2, 2026	0.89	0.92	0.89	0.89	0.89	-0.56%	679,200
Oct 1, 2026	0.94	0.94	0.89	0.90	0.90	-3.24%	1,167,000
Sep 30, 2026	0.94	0.94	0.92	0.93	0.93	-1.07%	1,664,300
Sep 29, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	238,700
Sep 28, 2026	0.96	0.97	0.94	0.94	0.94	-1.57%	216,000
Sep 25, 2026	0.95	0.97	0.94	0.96	0.96	0.53%	340,100
Sep 24, 2026	0.94	0.95	0.94	0.95	0.95	1.06%	133,300
Sep 23, 2026	0.94	0.95	0.94	0.94	0.94	-0.53%	181,200
Sep 22, 2026	0.96	0.96	0.94	0.95	0.95	-1.05%	248,400
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