Hume Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	2.910	2.910	2.850	2.850	2.591	374,300
2024-02-16	2.930	2.930	2.890	2.910	2.646	220,600
2024-02-15	2.930	2.950	2.880	2.930	2.664	263,200
2024-02-14	2.880	2.930	2.840	2.930	2.664	753,900
2024-02-13	2.780	2.870	2.780	2.850	2.591	300,100
2024-02-09	2.730	2.790	2.720	2.760	2.510	100,500
2024-02-08	2.740	2.760	2.680	2.760	2.510	312,700
2024-02-07	2.760	2.760	2.710	2.750	2.500	214,700
2024-02-06	2.740	2.750	2.700	2.750	2.500	333,100
2024-02-05	2.760	2.790	2.730	2.740	2.491	352,700
2024-02-02	2.850	2.850	2.760	2.760	2.510	401,800
2024-01-31	2.830	2.850	2.780	2.820	2.564	356,400
2024-01-30	2.870	2.880	2.770	2.820	2.564	586,700
2024-01-29	2.860	2.890	2.860	2.870	2.610	373,300
2024-01-26	2.840	2.850	2.800	2.850	2.591	311,700
2024-01-24	2.860	2.860	2.810	2.820	2.564	276,900
2024-01-23	2.800	2.880	2.790	2.850	2.591	1,094,900
2024-01-22	2.690	2.790	2.680	2.790	2.537	780,300
2024-01-19	2.740	2.790	2.660	2.680	2.437	640,100
2024-01-18	2.660	2.770	2.640	2.740	2.491	1,599,500
2024-01-17	2.600	2.680	2.580	2.610	2.373	501,100
2024-01-16	2.720	2.720	2.570	2.610	2.373	464,800
2024-01-15	2.680	2.750	2.680	2.720	2.473	479,500
2024-01-12	2.660	2.690	2.630	2.680	2.437	562,100
2024-01-11	2.670	2.750	2.620	2.650	2.410	987,200
2024-01-10	2.460	2.700	2.440	2.670	2.428	1,634,700
2024-01-09	2.460	2.500	2.440	2.480	2.255	530,300
2024-01-08	2.440	2.490	2.410	2.480	2.255	614,100
2024-01-05	2.460	2.510	2.410	2.440	2.219	1,242,200
2024-01-04	2.350	2.460	2.350	2.460	2.237	1,774,900
2024-01-03	2.290	2.340	2.280	2.340	2.128	950,300
2024-01-02	2.250	2.290	2.220	2.280	2.073	221,900
2023-12-29	2.310	2.360	2.230	2.250	2.046	913,800
2023-12-28	2.250	2.310	2.230	2.300	2.091	1,071,500
2023-12-27	2.210	2.250	2.190	2.250	2.046	537,400
2023-12-26	2.160	2.210	2.150	2.200	2.000	216,300
2023-12-22	2.180	2.230	2.180	2.180	1.982	590,800
2023-12-21	2.100	2.180	2.100	2.180	1.982	620,700
2023-12-20	2.110	2.160	2.070	2.090	1.900	1,127,700
2023-12-19	2.200	2.220	2.080	2.110	1.919	1,221,600
2023-12-18	2.200	2.250	2.200	2.220	2.019	309,000
2023-12-15	2.230	2.280	2.230	2.230	2.028	245,100
2023-12-14	2.270	2.300	2.250	2.260	2.055	216,000
2023-12-13	2.240	2.270	2.240	2.250	2.046	176,400
2023-12-12	2.260	2.320	2.220	2.250	2.046	414,500
2023-12-11	2.260	2.280	2.190	2.280	2.073	565,500
2023-12-08	2.250	2.290	2.230	2.260	2.055	231,100
2023-12-07	2.250	2.310	2.230	2.250	2.046	1,483,000
2023-12-06	2.170	2.260	2.160	2.250	2.046	1,069,200
2023-12-05	2.200	2.200	2.140	2.170	1.973	407,500
2023-12-04	2.120	2.220	2.020	2.200	2.000	1,462,500
2023-12-01	2.150	2.180	2.140	2.140	1.928	363,200
2023-11-30	2.060	2.160	2.060	2.150	1.937	2,173,400
2023-11-29	2.010	2.080	2.000	2.060	1.856	1,903,600
2023-11-28	1.900	1.990	1.900	1.990	1.793	1,482,300
2023-11-27	1.890	1.920	1.870	1.900	1.711	827,900
2023-11-24	1.910	1.910	1.860	1.890	1.702	725,000
2023-11-23	1.900	1.930	1.890	1.900	1.711	1,302,400
2023-11-22	1.890	1.900	1.880	1.900	1.711	317,400
2023-11-21	1.910	1.940	1.860	1.870	1.684	658,900

← NewerPage 12 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.