DRB - Hicom Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	1.460	1.490	1.460	1.480	1.327	431,700
2021-12-07	1.500	1.500	1.450	1.460	1.309	2,765,000
2021-12-06	1.500	1.520	1.490	1.490	1.336	1,131,400
2021-12-02	1.530	1.540	1.500	1.500	1.345	1,429,000
2021-12-01	1.550	1.550	1.530	1.540	1.381	713,000
2021-11-30	1.550	1.550	1.530	1.540	1.381	905,600
2021-11-29	1.580	1.580	1.520	1.540	1.381	2,537,900
2021-11-26	1.590	1.600	1.580	1.590	1.425	2,221,600
2021-11-25	1.600	1.600	1.590	1.590	1.425	1,284,000
2021-11-24	1.580	1.600	1.580	1.590	1.425	568,300
2021-11-23	1.610	1.610	1.580	1.580	1.416	1,626,000
2021-11-22	1.620	1.620	1.600	1.610	1.443	409,800
2021-11-19	1.630	1.630	1.610	1.620	1.452	1,304,500
2021-11-18	1.660	1.660	1.650	1.660	1.488	227,500
2021-11-17	1.660	1.670	1.650	1.660	1.488	618,600
2021-11-16	1.660	1.670	1.650	1.670	1.497	613,700
2021-11-15	1.670	1.680	1.660	1.660	1.488	611,000
2021-11-12	1.670	1.670	1.660	1.660	1.488	180,800
2021-11-11	1.660	1.670	1.650	1.670	1.497	500,600
2021-11-10	1.650	1.660	1.650	1.650	1.479	199,200
2021-11-09	1.670	1.680	1.650	1.660	1.488	573,500
2021-11-08	1.660	1.670	1.660	1.670	1.497	238,700
2021-11-05	1.660	1.670	1.650	1.660	1.488	283,200
2021-11-03	1.660	1.660	1.640	1.660	1.488	547,300
2021-11-02	1.650	1.660	1.640	1.650	1.479	704,500
2021-11-01	1.650	1.650	1.630	1.640	1.470	756,400
2021-10-29	1.650	1.650	1.640	1.650	1.479	1,008,700
2021-10-28	1.640	1.650	1.640	1.650	1.479	578,700
2021-10-27	1.640	1.650	1.630	1.650	1.479	659,000
2021-10-26	1.670	1.680	1.620	1.640	1.470	2,421,600
2021-10-25	1.670	1.680	1.670	1.670	1.497	452,200
2021-10-22	1.670	1.680	1.660	1.670	1.497	488,600

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.