DRB-HICOM Berhad (KLSE:DRBHCOM)
Malaysia · Delayed Price · Currency is MYR 1.200
+0.010 (0.84%)
At close: Apr 29, 2026
DRB-HICOM Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | 1.71% | 2,722,800 |
| Apr 27, 2026 | 1.16 | 1.21 | 1.15 | 1.17 | 1.17 | 0.86% | 1,912,200 |
| Apr 24, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 610,700 |
| Apr 23, 2026 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | 0.88% | 2,643,400 |
| Apr 22, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 1,900,100 |
| Apr 21, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 1,874,600 |
| Apr 20, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 1,634,900 |
| Apr 17, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 2,970,200 |
| Apr 16, 2026 | 1.19 | 1.21 | 1.16 | 1.19 | 1.19 | - | 1,306,200 |
| Apr 15, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 1,510,800 |
| Apr 14, 2026 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 5,771,600 |
| Apr 13, 2026 | 1.17 | 1.22 | 1.15 | 1.20 | 1.20 | 1.69% | 4,061,100 |
| Apr 10, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 1,929,900 |
| Apr 9, 2026 | 1.19 | 1.21 | 1.15 | 1.17 | 1.17 | -1.68% | 1,504,200 |
| Apr 8, 2026 | 1.21 | 1.25 | 1.18 | 1.19 | 1.19 | -0.83% | 5,505,800 |
| Apr 7, 2026 | 1.20 | 1.22 | 1.16 | 1.20 | 1.18 | - | 1,956,200 |
| Apr 6, 2026 | 1.21 | 1.24 | 1.18 | 1.20 | 1.18 | -0.83% | 1,741,400 |
| Apr 3, 2026 | 1.12 | 1.25 | 1.12 | 1.21 | 1.18 | 8.04% | 5,515,900 |
| Apr 2, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.10 | - | 963,000 |
| Apr 1, 2026 | 1.10 | 1.15 | 1.08 | 1.12 | 1.10 | 2.75% | 1,778,500 |
| Mar 31, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.07 | 4.81% | 1,546,700 |
| Mar 30, 2026 | 1.05 | 1.09 | 1.03 | 1.04 | 1.02 | -0.95% | 1,170,900 |
| Mar 27, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | 1.03 | - | 815,100 |
| Mar 26, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.03 | - | 774,700 |
| Mar 25, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.03 | 0.96% | 543,100 |
| Mar 24, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.02 | -1.89% | 486,100 |
| Mar 19, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.04 | -1.85% | 617,000 |
| Mar 18, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.06 | 0.93% | 595,100 |
| Mar 17, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.05 | 1.90% | 440,000 |
| Mar 16, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.03 | -0.94% | 174,000 |
| Mar 13, 2026 | 1.08 | 1.10 | 1.06 | 1.06 | 1.04 | -3.64% | 220,200 |
| Mar 12, 2026 | 1.06 | 1.10 | 1.03 | 1.10 | 1.08 | 5.77% | 839,200 |
| Mar 11, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.02 | -1.89% | 771,000 |
| Mar 10, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.04 | 3.92% | 751,400 |
| Mar 9, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.00 | -5.56% | 1,200,500 |
| Mar 6, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.06 | -1.82% | 498,200 |
| Mar 5, 2026 | 1.09 | 1.11 | 1.07 | 1.10 | 1.08 | 0.92% | 1,002,200 |
| Mar 4, 2026 | 1.10 | 1.10 | 1.05 | 1.09 | 1.07 | -1.80% | 2,179,500 |
| Mar 3, 2026 | 1.14 | 1.15 | 1.07 | 1.11 | 1.09 | -0.89% | 3,155,100 |
| Mar 2, 2026 | 1.19 | 1.20 | 1.12 | 1.12 | 1.10 | -8.20% | 4,567,200 |
| Feb 27, 2026 | 1.20 | 1.24 | 1.17 | 1.22 | 1.19 | 6.09% | 5,836,900 |
| Feb 26, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.13 | -0.86% | 1,057,300 |
| Feb 25, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.14 | 0.87% | 2,549,000 |
| Feb 24, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.13 | 0.88% | 850,900 |
| Feb 23, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.12 | 0.88% | 1,319,100 |
| Feb 20, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.11 | -3.42% | 896,000 |
| Feb 19, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.15 | -0.85% | 1,202,800 |
| Feb 16, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.16 | - | 1,468,900 |
| Feb 13, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.16 | -3.28% | 611,300 |
| Feb 12, 2026 | 1.14 | 1.22 | 1.14 | 1.22 | 1.19 | 7.96% | 2,769,300 |