DRB-HICOM Berhad (KLSE:DRBHCOM)
Malaysia
· Delayed Price · Currency is MYR 1.050
+0.080 (8.25%)
At close: Sep 26, 2025
DRB-HICOM Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.97 | 1.06 | 0.97 | 1.05 | 1.05 | 8.25% | 7,045,700 |
| Sep 25, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 4,085,500 |
| Sep 24, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 2.06% | 4,077,100 |
| Sep 23, 2025 | 1.00 | 1.03 | 0.97 | 0.97 | 0.97 | -3.00% | 6,341,000 |
| Sep 22, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,811,900 |
| Sep 19, 2025 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 1.51% | 4,191,200 |
| Sep 18, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.50% | 2,661,600 |
| Sep 17, 2025 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | 3.63% | 7,746,500 |
| Sep 12, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 3.76% | 3,769,200 |
| Sep 11, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -3.63% | 2,692,100 |
| Sep 10, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 1.58% | 5,221,700 |
| Sep 9, 2025 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 3.26% | 7,884,800 |
| Sep 8, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 1.66% | 2,200,100 |
| Sep 4, 2025 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | 3.43% | 4,010,100 |
| Sep 3, 2025 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | - | 1,815,600 |
| Sep 2, 2025 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | - | 1,753,900 |
| Aug 29, 2025 | 0.92 | 0.93 | 0.86 | 0.88 | 0.88 | -4.89% | 2,758,600 |
| Aug 28, 2025 | 0.84 | 0.94 | 0.84 | 0.92 | 0.92 | 15.00% | 23,757,400 |
| Aug 27, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -2.44% | 549,700 |
| Aug 26, 2025 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -1.80% | 1,338,600 |
| Aug 25, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 1.83% | 3,649,300 |
| Aug 22, 2025 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | 2.50% | 2,958,300 |
| Aug 21, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 5.96% | 3,099,600 |
| Aug 20, 2025 | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | 2.03% | 3,752,000 |
| Aug 19, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -0.67% | 2,687,200 |
| Aug 18, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -3.25% | 3,027,000 |
| Aug 15, 2025 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -4.35% | 5,227,000 |
| Aug 14, 2025 | 0.83 | 0.84 | 0.80 | 0.81 | 0.81 | -2.42% | 3,481,100 |
| Aug 13, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 0.61% | 2,720,800 |
| Aug 12, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | 0.61% | 3,688,800 |
| Aug 11, 2025 | 0.81 | 0.88 | 0.81 | 0.82 | 0.82 | 0.62% | 8,467,400 |
| Aug 8, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -1.82% | 1,642,800 |
| Aug 7, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.61% | 1,055,600 |
| Aug 6, 2025 | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | - | 3,627,700 |
| Aug 5, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | - | 1,251,100 |
| Aug 4, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -3.53% | 1,896,200 |
| Aug 1, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 0.59% | 2,473,200 |
| Jul 31, 2025 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | 3.68% | 3,007,500 |
| Jul 30, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | -1.21% | 1,331,000 |
| Jul 29, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 0.61% | 2,431,100 |
| Jul 28, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -0.61% | 1,910,000 |
| Jul 25, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | - | 3,063,000 |
| Jul 24, 2025 | 0.84 | 0.86 | 0.82 | 0.83 | 0.83 | -1.79% | 3,190,300 |
| Jul 23, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 0.60% | 2,528,000 |
| Jul 22, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 1,979,900 |
| Jul 21, 2025 | 0.87 | 0.88 | 0.83 | 0.84 | 0.84 | -4.57% | 1,796,500 |
| Jul 18, 2025 | 0.88 | 0.91 | 0.87 | 0.88 | 0.88 | -1.13% | 3,454,400 |
| Jul 17, 2025 | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | 2.31% | 2,730,800 |
| Jul 16, 2025 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -3.35% | 3,756,400 |
| Jul 15, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -2.72% | 1,592,600 |