DRB-HICOM Berhad (KLSE:DRBHCOM)
Malaysia
· Delayed Price · Currency is MYR 1.060
0.00 (0.00%)
At close: Dec 5, 2025
DRB-HICOM Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 646,300 |
| Dec 4, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 631,400 |
| Dec 3, 2025 | 1.02 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 1,833,200 |
| Dec 2, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 4,562,100 |
| Dec 1, 2025 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -3.74% | 5,913,000 |
| Nov 28, 2025 | 1.15 | 1.15 | 1.04 | 1.07 | 1.07 | -6.96% | 5,660,400 |
| Nov 27, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -3.36% | 2,318,200 |
| Nov 26, 2025 | 1.22 | 1.22 | 1.14 | 1.19 | 1.19 | -8.46% | 11,103,600 |
| Nov 25, 2025 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | - | 597,600 |
| Nov 24, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | - | 861,500 |
| Nov 21, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 1,944,300 |
| Nov 20, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | - | 781,300 |
| Nov 19, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 922,900 |
| Nov 18, 2025 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | -2.27% | 1,742,600 |
| Nov 17, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | - | 877,200 |
| Nov 14, 2025 | 1.27 | 1.33 | 1.26 | 1.32 | 1.32 | 2.33% | 2,317,000 |
| Nov 13, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 2,157,000 |
| Nov 12, 2025 | 1.29 | 1.31 | 1.25 | 1.30 | 1.30 | 0.78% | 1,640,600 |
| Nov 11, 2025 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -3.73% | 1,385,900 |
| Nov 10, 2025 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 2,269,400 |
| Nov 7, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 2,255,600 |
| Nov 6, 2025 | 1.29 | 1.34 | 1.28 | 1.34 | 1.34 | 4.69% | 4,956,900 |
| Nov 5, 2025 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 2.40% | 1,624,300 |
| Nov 4, 2025 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | - | 3,072,700 |
| Nov 3, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 1,470,100 |
| Oct 31, 2025 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 1,276,300 |
| Oct 30, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 866,500 |
| Oct 29, 2025 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 1,720,400 |
| Oct 28, 2025 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | 1,233,000 |
| Oct 27, 2025 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 3.97% | 6,124,400 |
| Oct 24, 2025 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 3,754,500 |
| Oct 23, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 4,456,900 |
| Oct 22, 2025 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -0.78% | 2,591,100 |
| Oct 21, 2025 | 1.31 | 1.35 | 1.28 | 1.29 | 1.29 | - | 7,698,000 |
| Oct 17, 2025 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -3.73% | 6,449,500 |
| Oct 16, 2025 | 1.23 | 1.35 | 1.22 | 1.34 | 1.34 | 10.74% | 13,439,600 |
| Oct 15, 2025 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | 0.83% | 12,396,900 |
| Oct 14, 2025 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 5,001,800 |
| Oct 13, 2025 | 1.15 | 1.20 | 1.11 | 1.19 | 1.19 | 1.71% | 5,328,600 |
| Oct 10, 2025 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 1,460,600 |
| Oct 9, 2025 | 1.20 | 1.23 | 1.16 | 1.16 | 1.16 | -3.33% | 3,673,300 |
| Oct 8, 2025 | 1.18 | 1.21 | 1.15 | 1.20 | 1.20 | 2.56% | 4,967,500 |
| Oct 7, 2025 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | 0.86% | 1,324,200 |
| Oct 6, 2025 | 1.14 | 1.21 | 1.11 | 1.16 | 1.16 | 1.75% | 3,750,700 |
| Oct 3, 2025 | 1.16 | 1.16 | 1.09 | 1.14 | 1.14 | -0.87% | 3,137,000 |
| Oct 2, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 3,139,600 |
| Oct 1, 2025 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 2,560,700 |
| Sep 30, 2025 | 1.10 | 1.17 | 1.10 | 1.15 | 1.15 | 3.60% | 7,653,100 |
| Sep 29, 2025 | 1.05 | 1.12 | 1.04 | 1.11 | 1.11 | 5.71% | 8,515,700 |
| Sep 26, 2025 | 0.97 | 1.06 | 0.97 | 1.05 | 1.05 | 8.25% | 7,045,700 |