Hume Industries Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 3.300 | 3.300 | 3.260 | 3.270 | 3.028 | 129,400 |
| 2024-08-14 | 3.260 | 3.330 | 3.260 | 3.310 | 3.065 | 199,400 |
| 2024-08-13 | 3.300 | 3.310 | 3.200 | 3.250 | 3.010 | 223,200 |
| 2024-08-12 | 3.370 | 3.370 | 3.280 | 3.300 | 3.056 | 295,900 |
| 2024-08-09 | 3.300 | 3.340 | 3.280 | 3.300 | 3.056 | 350,000 |
| 2024-08-08 | 3.210 | 3.280 | 3.100 | 3.200 | 2.964 | 273,800 |
| 2024-08-07 | 3.100 | 3.250 | 3.040 | 3.230 | 2.991 | 695,700 |
| 2024-08-06 | 3.000 | 3.200 | 2.910 | 3.100 | 2.871 | 939,900 |
| 2024-08-05 | 3.330 | 3.350 | 3.030 | 3.060 | 2.834 | 1,379,100 |
| 2024-08-02 | 3.670 | 3.670 | 3.460 | 3.470 | 3.214 | 672,300 |
| 2024-08-01 | 3.620 | 3.700 | 3.610 | 3.670 | 3.399 | 187,500 |
| 2024-07-31 | 3.580 | 3.610 | 3.570 | 3.610 | 3.343 | 147,500 |
| 2024-07-30 | 3.620 | 3.650 | 3.580 | 3.580 | 3.316 | 410,100 |
| 2024-07-29 | 3.640 | 3.700 | 3.620 | 3.640 | 3.371 | 345,100 |
| 2024-07-26 | 3.640 | 3.640 | 3.570 | 3.640 | 3.371 | 470,300 |
| 2024-07-25 | 3.700 | 3.700 | 3.640 | 3.640 | 3.371 | 300,100 |
| 2024-07-24 | 3.790 | 3.790 | 3.720 | 3.720 | 3.445 | 127,500 |
| 2024-07-23 | 3.760 | 3.820 | 3.750 | 3.790 | 3.510 | 485,100 |
| 2024-07-22 | 3.830 | 3.830 | 3.660 | 3.760 | 3.482 | 998,300 |
| 2024-07-19 | 3.850 | 3.890 | 3.830 | 3.840 | 3.556 | 529,000 |
| 2024-07-18 | 3.950 | 3.950 | 3.820 | 3.890 | 3.603 | 457,400 |
| 2024-07-17 | 3.900 | 3.910 | 3.860 | 3.900 | 3.612 | 210,100 |
| 2024-07-16 | 3.810 | 3.970 | 3.810 | 3.910 | 3.621 | 749,200 |
| 2024-07-15 | 3.820 | 3.880 | 3.800 | 3.870 | 3.584 | 399,200 |
| 2024-07-12 | 3.730 | 3.840 | 3.730 | 3.840 | 3.556 | 343,900 |
| 2024-07-11 | 3.680 | 3.810 | 3.680 | 3.810 | 3.529 | 1,436,600 |
| 2024-07-10 | 3.660 | 3.700 | 3.600 | 3.670 | 3.399 | 567,600 |
| 2024-07-09 | 3.650 | 3.670 | 3.620 | 3.660 | 3.390 | 230,700 |
| 2024-07-05 | 3.610 | 3.680 | 3.550 | 3.650 | 3.380 | 610,500 |
| 2024-07-04 | 3.600 | 3.670 | 3.600 | 3.630 | 3.362 | 510,000 |
| 2024-07-03 | 3.550 | 3.630 | 3.530 | 3.600 | 3.334 | 1,355,200 |
| 2024-07-02 | 3.540 | 3.590 | 3.530 | 3.560 | 3.297 | 985,800 |
| 2024-07-01 | 3.390 | 3.580 | 3.390 | 3.540 | 3.279 | 2,375,800 |
| 2024-06-28 | 3.230 | 3.400 | 3.210 | 3.350 | 3.103 | 941,700 |
| 2024-06-27 | 3.300 | 3.300 | 3.210 | 3.210 | 2.973 | 339,300 |
| 2024-06-26 | 3.300 | 3.360 | 3.270 | 3.290 | 3.047 | 222,900 |
| 2024-06-25 | 3.380 | 3.380 | 3.280 | 3.300 | 3.056 | 455,500 |
| 2024-06-24 | 3.400 | 3.400 | 3.320 | 3.380 | 3.130 | 1,046,500 |
| 2024-06-21 | 3.350 | 3.370 | 3.270 | 3.370 | 3.121 | 243,800 |
| 2024-06-20 | 3.350 | 3.380 | 3.300 | 3.360 | 3.112 | 245,100 |
| 2024-06-19 | 3.380 | 3.400 | 3.350 | 3.360 | 3.112 | 1,151,100 |
| 2024-06-18 | 3.290 | 3.400 | 3.290 | 3.360 | 3.112 | 766,800 |
| 2024-06-14 | 3.220 | 3.270 | 3.200 | 3.270 | 3.028 | 240,700 |
| 2024-06-13 | 3.250 | 3.280 | 3.180 | 3.220 | 2.982 | 786,500 |
| 2024-06-12 | 3.360 | 3.420 | 3.270 | 3.290 | 2.991 | 513,000 |
| 2024-06-11 | 3.270 | 3.360 | 3.250 | 3.360 | 3.055 | 706,800 |
| 2024-06-10 | 3.340 | 3.340 | 3.280 | 3.280 | 2.982 | 207,600 |
| 2024-06-07 | 3.290 | 3.330 | 3.230 | 3.330 | 3.028 | 676,500 |
| 2024-06-06 | 3.320 | 3.360 | 3.300 | 3.310 | 3.010 | 281,400 |
| 2024-06-05 | 3.390 | 3.400 | 3.280 | 3.310 | 3.010 | 516,200 |
| 2024-06-04 | 3.380 | 3.390 | 3.320 | 3.380 | 3.073 | 315,200 |
| 2024-05-31 | 3.410 | 3.410 | 3.350 | 3.380 | 3.073 | 231,300 |
| 2024-05-30 | 3.360 | 3.440 | 3.350 | 3.440 | 3.128 | 540,000 |
| 2024-05-29 | 3.420 | 3.430 | 3.310 | 3.380 | 3.073 | 443,800 |
| 2024-05-28 | 3.380 | 3.430 | 3.330 | 3.420 | 3.110 | 506,800 |
| 2024-05-27 | 3.470 | 3.470 | 3.300 | 3.380 | 3.073 | 1,129,100 |
| 2024-05-24 | 3.500 | 3.510 | 3.420 | 3.510 | 3.191 | 540,200 |
| 2024-05-23 | 3.500 | 3.570 | 3.490 | 3.550 | 3.228 | 828,900 |
| 2024-05-21 | 3.530 | 3.550 | 3.470 | 3.510 | 3.191 | 816,300 |
| 2024-05-20 | 3.480 | 3.530 | 3.450 | 3.510 | 3.191 | 1,314,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.0700 MYR |
| 2025-11-28 | 0.0600 MYR |
| 2025-06-11 | 0.0600 MYR |
| 2024-11-29 | 0.0400 MYR |
| 2024-06-13 | 0.0600 MYR |
| 2023-12-04 | 0.0200 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.