DRB-HICOM Berhad (KLSE:DRBHCOM)
Malaysia · Delayed Price · Currency is MYR 0.9750
+0.0050 (0.52%)
At close: Jul 21, 2026
DRB-HICOM Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 847,900 |
| Jul 7, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 1,109,700 |
| Jul 6, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 1,997,700 |
| Jul 3, 2026 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 4.00% | 2,451,300 |
| Jul 2, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 4,861,800 |
| Jul 1, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 1,102,300 |
| Jun 30, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | - | 1,373,500 |
| Jun 29, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 794,000 |
| Jun 26, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.90% | 3,962,100 |
| Jun 25, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 2,185,200 |
| Jun 24, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 986,500 |
| Jun 23, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 3,933,000 |
| Jun 22, 2026 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | - | 3,271,300 |
| Jun 19, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | - | 5,213,300 |
| Jun 18, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 2,370,900 |
| Jun 16, 2026 | 1.09 | 1.11 | 1.05 | 1.09 | 1.09 | - | 3,949,300 |
| Jun 15, 2026 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 1,880,200 |
| Jun 12, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -1.83% | 2,288,500 |
| Jun 11, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 1,726,000 |
| Jun 10, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 1,869,800 |
| Jun 9, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 1,394,500 |
| Jun 8, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -5.17% | 2,309,500 |
| Jun 5, 2026 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 2,698,100 |
| Jun 4, 2026 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 1,859,000 |
| Jun 3, 2026 | 1.08 | 1.12 | 1.07 | 1.12 | 1.12 | 3.70% | 2,884,200 |
| May 29, 2026 | 1.14 | 1.15 | 1.06 | 1.08 | 1.08 | -5.26% | 7,528,000 |
| May 28, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 2,670,300 |
| May 26, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 2,837,900 |
| May 25, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 2.70% | 2,083,100 |
| May 22, 2026 | 1.16 | 1.17 | 1.07 | 1.11 | 1.11 | -2.63% | 9,489,700 |
| May 21, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -2.56% | 1,860,200 |
| May 20, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -4.10% | 1,194,300 |
| May 19, 2026 | 1.18 | 1.22 | 1.16 | 1.22 | 1.22 | 4.27% | 2,874,200 |
| May 18, 2026 | 1.22 | 1.25 | 1.16 | 1.17 | 1.17 | -4.88% | 3,381,800 |
| May 15, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 2,368,900 |
| May 14, 2026 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | -0.81% | 5,050,900 |
| May 13, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 4,155,000 |
| May 12, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 1,339,800 |
| May 11, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | 0.79% | 7,781,900 |
| May 8, 2026 | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 3,747,700 |
| May 7, 2026 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | 8.40% | 11,148,800 |