Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

DRB-HICOM Berhad (1619.KL)

Compare
0.6500
-0.0100
(-1.52%)
At close: 4:51:28 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20250.66000.67000.65000.65000.65004,335,600
Mar 7, 20250.69500.69500.65500.66000.66007,184,900
Mar 6, 20250.69500.71000.68500.69500.69502,033,200
Mar 5, 20250.67500.69500.67000.69000.69001,569,800
Mar 4, 20250.67000.68000.65000.67500.67502,272,500
Mar 3, 20250.70500.71000.66000.68000.68005,555,200
Feb 28, 20250.78000.78500.69000.69000.690024,169,000
Feb 27, 20250.77000.80000.76000.80000.80001,886,200
Feb 26, 20250.80000.80000.76500.77000.77002,407,000
Feb 25, 20250.87000.87000.80000.80000.80004,108,400
Feb 24, 20250.88000.89000.87000.87000.8700530,300
Feb 21, 20250.88000.89000.87500.88000.88001,110,700
Feb 20, 20250.92500.92500.87000.88000.88002,919,900
Feb 19, 20250.95500.95500.92500.92500.92501,748,500
Feb 18, 20250.94500.96500.94500.95500.9550390,300
Feb 17, 20250.97500.98000.94500.95000.95001,278,500
Feb 14, 20250.97500.98500.97500.98000.9800728,500
Feb 13, 20250.98500.98500.97000.97500.9750612,500
Feb 12, 20250.99001.01000.98000.98500.9850415,500
Feb 10, 20250.99001.01000.98000.99000.99001,333,000
Feb 7, 20250.98000.99500.98000.99000.9900530,300
Feb 6, 20250.98500.98500.98000.98000.9800812,100
Feb 5, 20250.98500.99000.98500.98500.9850199,400
Feb 4, 20250.98500.99000.98500.98500.9850202,000
Feb 3, 20250.99000.99000.98500.99000.9900425,900
Jan 31, 20250.98501.00000.98500.99000.9900387,600
Jan 28, 20250.98500.99000.97000.98500.9850753,800
Jan 27, 20251.00001.00000.98500.98500.9850807,400
Jan 24, 20251.01001.02001.00001.01001.0100457,100
Jan 23, 20251.01001.01001.00001.01001.0100203,500
Jan 22, 20251.01001.02001.00001.01001.0100387,900
Jan 21, 20251.00001.01001.00001.01001.0100377,500
Jan 20, 20251.00001.01000.99001.01001.0100500,300
Jan 17, 20251.00001.00000.98500.99500.99502,173,600
Jan 16, 20250.99501.01000.98501.00001.0000642,700
Jan 15, 20251.01001.02000.99000.99000.99001,186,800
Jan 14, 20251.03001.04001.01001.01001.01001,116,200
Jan 13, 20251.05001.05001.02001.05001.0500415,500
Jan 10, 20251.04001.06001.02001.06001.0600202,300
Jan 9, 20251.05001.06001.02001.04001.0400650,300
Jan 8, 20251.11001.11001.04001.05001.05001,335,600
Jan 7, 20251.09001.11001.09001.11001.1100546,500
Jan 6, 20251.09001.10001.07001.08001.0800423,300
Jan 3, 20251.11001.11001.08001.09001.0900544,200
Jan 2, 20251.11001.12001.09001.12001.12001,064,400
Dec 31, 20241.11001.12001.10001.11001.11001,297,800
Dec 30, 20241.11001.12001.10001.10001.1000635,200
Dec 27, 20241.11001.13001.10001.12001.12001,290,700
Dec 26, 20241.05001.11001.05001.11001.11003,645,700
Dec 24, 20241.03001.05001.03001.05001.0500952,800
Dec 23, 20241.00001.03001.00001.03001.03001,170,700
Dec 20, 20241.03001.03001.00001.00001.00001,081,600
Dec 19, 20241.02001.03001.01001.03001.0300947,200
Dec 18, 20241.03001.04001.02001.03001.03001,534,800
Dec 17, 20241.01001.03001.00001.03001.03001,036,700
Dec 16, 20241.00001.02000.98501.01001.0100685,800
Dec 13, 20240.98001.00000.98001.00001.0000920,500
Dec 12, 20241.00001.00000.97500.98000.98002,513,200
Dec 11, 20241.01001.02000.99501.00001.0000810,100
Dec 10, 20240.99001.02000.99001.02001.02001,531,200
Dec 9, 20240.99500.99500.98000.99500.99502,059,500
Dec 6, 20241.00001.00000.99000.99500.99501,779,800
Dec 5, 20241.02001.02000.99500.99500.99502,361,300
Dec 4, 20241.06001.07001.00001.03001.03002,585,700
Dec 3, 20241.07001.07001.04001.06001.0600717,300
Dec 2, 20241.03001.08001.02001.07001.07002,812,600
Nov 29, 20241.01001.03001.00001.02001.0200828,400
Nov 28, 20241.00001.01001.00001.00001.0000547,100
Nov 27, 20240.98001.00000.98001.00001.00001,374,400
Nov 26, 20240.99501.00000.96500.98000.98001,774,800
Nov 25, 20241.00001.00000.98501.00001.00001,410,500
Nov 22, 20240.99000.99500.95500.99500.99502,238,900
Nov 21, 20241.02001.02000.98000.99500.99504,584,300
Nov 20, 20241.02001.03001.02001.02001.02001,187,400
Nov 19, 20241.02001.04001.02001.03001.0300321,800
Nov 18, 20241.03001.03001.00001.02001.02001,716,100
Nov 15, 20241.05001.05001.03001.03001.0300569,100
Nov 14, 20241.05001.05001.04001.05001.0500367,900
Nov 13, 20241.04001.05001.03001.05001.0500865,700
Nov 12, 20241.05001.05001.04001.04001.0400317,700
Nov 11, 20241.06001.06001.04001.04001.0400709,500
Nov 8, 20241.05001.07001.05001.06001.0600555,000
Nov 7, 20241.08001.08001.05001.06001.0600862,800
Nov 6, 20241.06001.09001.06001.07001.07001,066,800
Nov 5, 20241.06001.08001.06001.06001.0600319,600
Nov 4, 20241.08001.08001.06001.06001.0600162,100
Nov 1, 20241.05001.08001.04001.08001.0800806,100
Oct 30, 20241.06001.06001.05001.05001.0500671,800
Oct 29, 20241.08001.08001.05001.07001.0700660,700
Oct 28, 20241.07001.08001.06001.08001.08001,089,400
Oct 25, 20241.05001.08001.04001.07001.07001,466,700
Oct 24, 20241.05001.05001.04001.05001.0500241,400
Oct 23, 20241.05001.06001.04001.05001.0500617,100
Oct 22, 20241.06001.07001.03001.04001.04003,041,300
Oct 21, 20241.09001.09001.06001.06001.0600868,700
Oct 18, 20241.10001.10001.08001.08001.0800739,900
Oct 17, 20241.11001.11001.08001.09001.09001,191,900
Oct 16, 20241.10001.12001.07001.12001.12004,576,300
Oct 15, 20241.09001.10001.08001.10001.1000929,700
Oct 14, 20241.08001.09001.07001.09001.0900801,700
Oct 11, 20241.07001.09001.06001.08001.0800933,600
Oct 10, 20241.05001.07001.04001.07001.07001,232,200
Oct 9, 20241.07001.08001.04001.04001.04003,953,400
Oct 8, 20241.06001.08001.05001.08001.0800769,100
Oct 7, 20241.06001.08001.06001.06001.06001,636,500
Oct 4, 20241.07001.08001.05001.06001.06001,347,400
Oct 3, 20241.07001.08001.06001.07001.0700949,300
Oct 2, 20241.09001.10001.06001.07001.07002,079,300
Oct 1, 20241.12001.12001.08001.09001.09001,783,100
Sep 30, 20241.10001.12001.10001.12001.1200929,600
Sep 27, 20241.15001.15001.10001.10001.10001,495,700
Sep 26, 20241.15001.18001.14001.15001.1500709,500
Sep 25, 20241.17001.18001.14001.18001.18002,121,000
Sep 24, 20241.09001.17001.09001.16001.16002,822,000
Sep 23, 20241.08001.09001.07001.08001.08001,745,100
Sep 20, 20241.08001.10001.07001.08001.08001,511,900
Sep 19, 20241.07001.09001.07001.08001.08001,288,600
Sep 18, 20241.07001.08001.07001.07001.0700786,000
Sep 17, 20241.08001.08001.05001.06001.06001,410,500
Sep 13, 20241.07001.08001.06001.07001.0700661,900
Sep 12, 20241.05001.07001.04001.07001.07001,177,100
Sep 11, 20241.08001.08001.05001.06001.0600800,500
Sep 10, 20241.09001.09001.05001.08001.08001,946,300
Sep 9, 20241.13001.13001.08001.09001.09001,806,200
Sep 6, 20241.11001.13001.11001.13001.1300634,500
Sep 5, 20241.13001.13001.11001.11001.11001,927,700
Sep 4, 20241.09001.13001.09001.13001.13001,236,900
Sep 3, 20241.13001.13001.09001.10001.10004,119,800
Sep 2, 20241.18001.18001.12001.13001.13003,851,600
Aug 30, 20241.19001.20001.17001.17001.17001,277,000
Aug 29, 20241.20001.20001.16001.19001.19002,817,500
Aug 28, 20241.27001.27001.23001.23001.23001,471,000
Aug 27, 20241.29001.30001.27001.27001.27002,628,100
Aug 26, 20241.30001.31001.29001.29001.2900330,200
Aug 23, 20241.29001.30001.27001.29001.29001,987,700
Aug 22, 20241.29001.30001.28001.29001.2900676,600
Aug 21, 20241.27001.29001.27001.28001.2800217,300
Aug 20, 20241.30001.30001.27001.27001.2700989,300
Aug 19, 20241.29001.30001.28001.29001.29002,410,300
Aug 16, 20241.29001.31001.28001.29001.2900930,500
Aug 15, 20241.27001.29001.26001.27001.2700495,500
Aug 14, 20241.28001.28001.25001.28001.28001,847,500
Aug 13, 20241.29001.29001.24001.27001.27001,784,800
Aug 12, 20241.25001.30001.25001.29001.29002,188,800
Aug 9, 20241.24001.25001.23001.24001.2400933,600
Aug 8, 20241.20001.24001.20001.21001.2100811,800
Aug 7, 20241.22001.25001.20001.21001.21003,488,700
Aug 6, 20241.22001.22001.18001.21001.21005,778,800
Aug 5, 20241.26001.27001.19001.21001.21005,873,900
Aug 2, 20241.32001.32001.29001.29001.29002,188,900
Aug 1, 20241.34001.35001.33001.33001.3300478,700
Jul 31, 20241.32001.34001.31001.34001.34002,566,100
Jul 30, 20241.31001.33001.31001.32001.3200326,900
Jul 29, 20241.32001.33001.31001.31001.31001,819,900
Jul 26, 20241.32001.33001.31001.31001.31002,631,000
Jul 25, 20241.35001.35001.32001.32001.32003,024,200
Jul 24, 20241.35001.36001.35001.35001.3500270,600
Jul 23, 20241.35001.36001.35001.36001.3600164,000
Jul 22, 20241.36001.37001.34001.35001.35001,458,800
Jul 19, 20241.36001.38001.36001.36001.3600912,500
Jul 18, 20241.38001.38001.36001.37001.37002,155,700
Jul 17, 20241.36001.39001.36001.38001.38001,678,600
Jul 16, 20241.37001.38001.35001.36001.36001,695,100
Jul 15, 20241.36001.37001.35001.37001.37001,592,500
Jul 12, 20241.37001.38001.36001.37001.37001,218,700
Jul 11, 20241.36001.37001.36001.37001.3700565,800
Jul 10, 20241.36001.37001.35001.36001.36001,500,900
Jul 9, 20241.36001.37001.36001.36001.36001,463,800
Jul 5, 20241.36001.37001.35001.36001.3600907,000
Jul 4, 20241.38001.38001.34001.35001.35007,787,100
Jul 3, 20241.35001.38001.35001.37001.37002,213,000
Jul 2, 20241.35001.36001.35001.35001.3500530,200
Jul 1, 20241.36001.36001.34001.34001.34001,681,600
Jun 28, 20241.35001.37001.35001.36001.3600602,400
Jun 27, 20241.36001.37001.35001.36001.36001,203,500
Jun 26, 20241.37001.37001.36001.37001.3700409,900
Jun 25, 20241.36001.37001.35001.36001.36001,262,100
Jun 24, 20241.38001.39001.34001.36001.36001,959,700
Jun 21, 20241.38001.38001.37001.38001.38003,444,800
Jun 20, 20241.40001.40001.36001.38001.38002,000,300
Jun 19, 20241.41001.41001.38001.39001.3900996,700
Jun 18, 20241.39001.41001.39001.40001.40002,028,500
Jun 14, 20241.39001.39001.38001.39001.39001,392,400
Jun 13, 20241.38001.39001.37001.39001.39002,432,800
Jun 12, 20241.36001.39001.36001.38001.38003,742,500
Jun 11, 20241.35001.38001.35001.36001.36002,397,100
Jun 10, 20241.38001.38001.35001.35001.35003,148,100
Jun 7, 20241.38001.39001.36001.38001.38002,277,600
Jun 6, 20241.36001.38001.35001.37001.37001,771,800
Jun 5, 20241.35001.36001.34001.35001.3500804,100
Jun 4, 20241.34001.36001.33001.36001.36001,470,200
May 31, 20241.33001.35001.33001.34001.34002,231,100
May 30, 2024 0.0250 Dividend
May 30, 20241.31001.34001.31001.33001.33001,393,000
May 29, 20241.36001.36001.33001.34001.31506,296,000
May 28, 20241.35001.37001.34001.36001.33464,747,800
May 27, 20241.37001.38001.34001.35001.32487,406,000
May 24, 20241.41001.41001.36001.36001.33469,487,900
May 23, 20241.40001.43001.40001.42001.39353,674,800
May 21, 20241.41001.43001.39001.40001.37392,771,300
May 20, 20241.42001.44001.40001.41001.38372,995,200
May 17, 20241.40001.43001.39001.41001.38373,958,400
May 16, 20241.40001.41001.39001.40001.37391,309,800
May 15, 20241.41001.42001.39001.40001.37391,033,900
May 14, 20241.39001.41001.38001.40001.37391,446,900
May 13, 20241.39001.41001.38001.39001.36412,083,900
May 10, 20241.39001.42001.38001.38001.35431,938,800
May 9, 20241.39001.40001.38001.38001.35431,041,400
May 8, 20241.38001.40001.38001.39001.36411,083,600
May 7, 20241.39001.40001.38001.39001.3641751,400
May 6, 20241.39001.41001.38001.39001.36411,412,400
May 3, 20241.40001.40001.38001.38001.3543524,100
May 2, 20241.40001.40001.39001.39001.3641658,300
Apr 30, 20241.39001.40001.38001.40001.37391,036,100
Apr 29, 20241.38001.40001.36001.39001.36413,079,700
Apr 26, 20241.37001.38001.36001.37001.34441,751,200
Apr 25, 20241.37001.38001.36001.36001.3346345,000
Apr 24, 20241.36001.38001.36001.37001.34441,482,500
Apr 23, 20241.37001.38001.35001.36001.33461,893,400
Apr 22, 20241.37001.39001.36001.37001.3444975,400
Apr 19, 20241.39001.39001.35001.36001.33462,968,700
Apr 18, 20241.41001.41001.39001.39001.3641267,900
Apr 17, 20241.40001.43001.39001.41001.38371,700,700
Apr 16, 20241.39001.43001.36001.39001.36414,203,200
Apr 15, 20241.40001.41001.38001.39001.36411,727,000
Apr 12, 20241.44001.44001.40001.42001.39352,130,100
Apr 9, 20241.44001.45001.43001.43001.4033884,300
Apr 8, 20241.44001.45001.43001.44001.41311,112,800
Apr 5, 20241.45001.46001.43001.44001.41312,306,200
Apr 4, 20241.43001.46001.43001.45001.4229662,700
Apr 3, 20241.44001.47001.44001.44001.41311,588,600
Apr 2, 20241.49001.49001.44001.46001.43282,074,800
Apr 1, 20241.48001.50001.47001.49001.46222,618,800
Mar 29, 20241.45001.49001.45001.48001.45242,395,300
Mar 27, 20241.44001.48001.42001.46001.43285,788,800
Mar 26, 20241.38001.44001.38001.43001.40338,689,800
Mar 25, 20241.36001.41001.36001.38001.35431,754,800
Mar 22, 20241.35001.36001.35001.36001.3346638,100
Mar 21, 20241.35001.36001.34001.34001.3150963,600
Mar 20, 20241.36001.37001.35001.35001.3248807,600
Mar 19, 20241.37001.38001.35001.36001.33461,425,200
Mar 18, 20241.35001.37001.35001.36001.33461,903,700
Mar 15, 20241.34001.35001.34001.34001.3150765,000
Mar 14, 20241.35001.36001.34001.34001.3150424,600
Mar 13, 20241.34001.36001.33001.34001.31501,219,700
Mar 12, 20241.35001.35001.33001.34001.31501,786,700
Mar 11, 20241.35001.36001.34001.35001.3248937,900

Related Tickers

4405.KL Tan Chong Motor Holdings Berhad
0.3150
-5.97%
 
4197.KL Sime Darby Berhad
2.0800
-3.26%
 
7018.KL CME Group Berhad
0.0100
0.00%
 
3301.KL Hong Leong Industries Berhad
12.98
-0.92%
 
H22.SI Hong Leong Asia Ltd.
1.0800
+1.89%
 
BAJAJ-AUTO.NS Bajaj Auto Limited
7,383.40
-2.53%
 
LOT Lotus Technology Inc.
1.5500
-4.62%
 
POAHY Porsche Automobil Holding SE
4.2600
+2.65%
 
GELYF Geely Automobile Holdings Limited
2.1700
-5.65%
 
CYD China Yuchai International Limited
19.90
+1.27%