Hume Industries Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	3.230	3.480	3.230	3.460	3.146	2,835,500
2024-05-16	3.270	3.280	3.090	3.230	2.937	2,367,900
2024-05-15	3.190	3.250	3.160	3.220	2.928	1,382,700
2024-05-14	3.110	3.180	3.080	3.170	2.882	1,078,300
2024-05-13	3.190	3.190	3.120	3.120	2.837	488,300
2024-05-10	3.180	3.190	3.100	3.180	2.891	630,800
2024-05-09	3.160	3.210	3.150	3.190	2.900	1,008,100
2024-05-08	3.140	3.160	3.130	3.150	2.864	544,300
2024-05-07	3.130	3.170	3.090	3.140	2.855	1,392,900
2024-05-06	2.980	3.230	2.970	3.130	2.846	3,273,200
2024-05-03	2.840	3.010	2.840	2.980	2.710	1,744,500
2024-05-02	2.830	2.860	2.810	2.840	2.582	558,000
2024-04-30	2.810	2.850	2.760	2.830	2.573	727,200
2024-04-29	2.750	2.840	2.740	2.800	2.546	1,045,500
2024-04-26	2.560	2.750	2.560	2.750	2.500	927,600
2024-04-25	2.550	2.560	2.520	2.560	2.328	82,000
2024-04-24	2.540	2.580	2.510	2.550	2.319	198,300
2024-04-23	2.550	2.600	2.500	2.530	2.300	311,800
2024-04-22	2.430	2.600	2.430	2.530	2.300	530,000
2024-04-19	2.490	2.490	2.420	2.430	2.209	493,100
2024-04-18	2.490	2.510	2.450	2.490	2.264	427,400
2024-04-17	2.540	2.540	2.470	2.500	2.273	430,500
2024-04-16	2.600	2.640	2.530	2.550	2.319	474,800
2024-04-15	2.640	2.650	2.610	2.630	2.391	290,800
2024-04-12	2.660	2.670	2.630	2.670	2.428	536,000
2024-04-09	2.570	2.650	2.570	2.620	2.382	317,700
2024-04-08	2.540	2.580	2.530	2.570	2.337	441,300
2024-04-05	2.590	2.590	2.550	2.550	2.319	371,800
2024-04-04	2.580	2.620	2.570	2.580	2.346	321,500
2024-04-03	2.600	2.640	2.570	2.580	2.346	392,000
2024-04-02	2.540	2.610	2.520	2.580	2.346	509,700
2024-04-01	2.620	2.620	2.540	2.560	2.328	740,800
2024-03-29	2.600	2.620	2.600	2.600	2.364	295,700
2024-03-27	2.650	2.670	2.540	2.600	2.364	1,620,400
2024-03-26	2.660	2.690	2.640	2.650	2.410	320,500
2024-03-25	2.710	2.720	2.640	2.640	2.400	514,200
2024-03-22	2.690	2.780	2.690	2.710	2.464	939,200
2024-03-21	2.650	2.670	2.630	2.670	2.428	317,200
2024-03-20	2.700	2.700	2.650	2.650	2.410	347,200
2024-03-19	2.700	2.740	2.690	2.700	2.455	206,300
2024-03-18	2.660	2.720	2.630	2.700	2.455	542,300
2024-03-15	2.680	2.680	2.630	2.660	2.419	825,500
2024-03-14	2.740	2.760	2.660	2.700	2.455	234,100
2024-03-13	2.700	2.750	2.690	2.740	2.491	154,500
2024-03-12	2.730	2.780	2.680	2.690	2.446	606,700
2024-03-11	2.630	2.720	2.620	2.720	2.473	393,200
2024-03-08	2.710	2.710	2.610	2.630	2.391	1,179,100
2024-03-07	2.680	2.760	2.670	2.700	2.455	554,000
2024-03-06	2.850	2.850	2.680	2.680	2.437	1,444,200
2024-03-05	2.950	2.970	2.800	2.850	2.591	1,813,800
2024-03-04	2.940	2.970	2.930	2.930	2.664	244,700
2024-03-01	2.970	2.980	2.920	2.940	2.673	265,000
2024-02-29	2.950	3.000	2.930	2.970	2.700	220,700
2024-02-28	3.030	3.050	2.920	3.000	2.728	1,246,000
2024-02-27	2.980	3.040	2.980	3.030	2.755	391,800
2024-02-26	3.020	3.060	2.960	2.980	2.710	643,100
2024-02-23	3.090	3.090	3.020	3.020	2.746	807,100
2024-02-22	3.090	3.100	3.020	3.090	2.810	759,900
2024-02-21	3.000	3.100	3.000	3.090	2.810	2,907,100
2024-02-20	2.850	2.950	2.830	2.940	2.673	449,500

← NewerPage 11 of 20 · 1,197 trading daysOlder →

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.