DRB-Hicom Bhd. (1619) Historical Prices

Time Period

Events

MY:1619 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.81	0.82	0.80	0.81	0.81	-1.23%	340,500	0.60
Nov 10, 2026	0.82	0.83	0.80	0.82	0.82	0.00%	321,100	0.56
Nov 09, 2026	0.82	0.82	0.81	0.82	0.82	0.00%	0	0.00
Nov 06, 2026	0.81	0.82	0.81	0.82	0.82	-1.21%	265,200	0.45
Nov 05, 2026	0.83	0.84	0.82	0.83	0.83	-0.60%	389,200	0.65
Nov 04, 2026	0.84	0.84	0.82	0.83	0.83	-0.60%	275,000	0.46
Nov 03, 2026	0.85	0.85	0.82	0.84	0.84	+1.21%	371,000	0.59
Nov 02, 2026	0.83	0.84	0.82	0.83	0.83	-0.60%	136,600	0.21
Oct 30, 2026	0.84	0.85	0.82	0.83	0.83	-1.19%	484,700	0.76
Oct 29, 2026	0.82	0.84	0.82	0.84	0.84	+3.07%	336,500	0.53
Oct 28, 2026	0.81	0.82	0.80	0.82	0.82	+0.62%	1,007,600	1.59
Oct 27, 2026	0.81	0.83	0.80	0.81	0.81	+1.25%	615,000	0.96
Oct 26, 2026	0.83	0.83	0.80	0.80	0.80	-3.61%	587,100	0.92
Oct 23, 2026	0.82	0.84	0.82	0.83	0.83	+1.84%	1,158,400	1.81
Oct 22, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	413,200	0.64
Oct 21, 2026	0.80	0.83	0.80	0.82	0.82	+2.50%	351,700	0.53
Oct 20, 2026	0.81	0.81	0.79	0.80	0.80	-0.62%	652,800	0.92
Oct 19, 2026	0.82	0.82	0.79	0.81	0.81	-1.23%	1,573,300	2.10
Oct 16, 2026	0.84	0.84	0.81	0.82	0.82	-2.98%	694,800	0.93
Oct 15, 2026	0.85	0.85	0.82	0.84	0.84	-0.59%	739,100	0.94
Oct 14, 2026	0.87	0.87	0.85	0.85	0.85	-2.87%	772,000	0.92
Oct 13, 2026	0.87	0.88	0.86	0.87	0.87	-0.57%	250,100	0.30
Oct 12, 2026	0.89	0.90	0.86	0.88	0.88	-2.23%	688,400	0.82
Oct 09, 2026	0.90	0.90	0.88	0.90	0.90	0.00%	228,400	0.27
Oct 08, 2026	0.90	0.90	0.89	0.90	0.90	0.00%	178,800	0.21
Oct 07, 2026	0.90	0.91	0.89	0.90	0.90	-0.56%	610,500	0.68
Oct 06, 2026	0.90	0.91	0.90	0.90	0.90	+0.56%	260,200	0.29
Oct 05, 2026	0.89	0.91	0.89	0.90	0.90	+0.56%	308,800	0.34
Oct 02, 2026	0.89	0.92	0.89	0.89	0.89	-0.56%	679,200	0.73
Oct 01, 2026	0.94	0.94	0.89	0.90	0.90	-3.24%	1,167,000	1.24
Sep 30, 2026	0.94	0.94	0.92	0.93	0.93	-1.07%	1,664,300	1.75
Sep 29, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	238,700	0.23
Sep 28, 2026	0.96	0.97	0.94	0.94	0.94	-1.57%	216,000	0.21
Sep 25, 2026	0.95	0.97	0.94	0.96	0.96	+0.53%	340,100	0.32
Sep 24, 2026	0.94	0.95	0.94	0.95	0.95	+1.06%	133,300	0.13
Sep 23, 2026	0.94	0.95	0.94	0.94	0.94	-0.53%	181,200	0.16
Sep 22, 2026	0.96	0.96	0.94	0.95	0.95	-1.05%	248,400	0.22
Sep 21, 2026	0.96	0.96	0.94	0.96	0.96	0.00%	264,100	0.23
Sep 18, 2026	0.95	0.96	0.95	0.96	0.96	+0.53%	397,500	0.33
Sep 17, 2026	0.97	0.97	0.94	0.95	0.95	-1.55%	288,200	0.23
Sep 16, 2026	0.97	0.98	0.95	0.97	0.97	0.00%	0	0.00
Sep 15, 2026	0.96	0.98	0.95	0.97	0.97	+1.05%	686,200	0.50
Sep 14, 2026	0.99	0.99	0.95	0.96	0.96	-2.55%	405,300	0.30
Sep 11, 2026	0.98	0.98	0.97	0.98	0.98	0.00%	162,800	0.11
Sep 10, 2026	1.00	1.00	0.98	0.98	0.98	-1.51%	387,200	0.27
Sep 09, 2026	0.99	1.00	0.98	1.00	1.00	+0.51%	595,400	0.40
Sep 08, 2026	0.97	0.99	0.96	0.99	0.99	+2.59%	767,800	0.51
Sep 07, 2026	0.96	0.98	0.96	0.97	0.97	+1.05%	362,500	0.24
Sep 04, 2026	0.94	0.96	0.94	0.96	0.96	+2.14%	624,400	0.41
Sep 03, 2026	0.94	0.94	0.93	0.94	0.94	-1.06%	2,239,800	1.46

DRB-Hicom Bhd. historical prices

DRB-Hicom Bhd. (1619) Historical Prices

Become an Expert with TipRanks Premium