Hume Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.940	1.950	1.910	1.920	1.729	395,300
2023-11-17	2.000	2.000	1.910	1.940	1.747	2,393,100
2023-11-16	1.840	1.930	1.840	1.900	1.711	672,100
2023-11-15	1.900	1.910	1.830	1.830	1.648	423,800
2023-11-14	1.920	1.930	1.860	1.870	1.684	418,400
2023-11-10	1.900	1.900	1.850	1.890	1.702	556,600
2023-11-09	1.840	1.910	1.840	1.900	1.711	649,000
2023-11-08	1.830	1.840	1.810	1.810	1.630	138,700
2023-11-07	1.780	1.830	1.780	1.830	1.648	402,300
2023-11-06	1.800	1.810	1.770	1.790	1.612	172,700
2023-11-03	1.760	1.800	1.750	1.790	1.612	152,500
2023-11-02	1.750	1.820	1.730	1.740	1.567	529,100
2023-11-01	1.720	1.750	1.700	1.740	1.567	190,000
2023-10-31	1.680	1.740	1.680	1.700	1.531	124,100
2023-10-30	1.670	1.680	1.660	1.660	1.495	86,600
2023-10-27	1.660	1.680	1.650	1.680	1.513	47,400
2023-10-26	1.670	1.680	1.650	1.650	1.486	59,900
2023-10-25	1.670	1.680	1.640	1.670	1.504	117,900
2023-10-24	1.640	1.670	1.640	1.670	1.504	85,400
2023-10-23	1.640	1.650	1.600	1.640	1.477	329,200
2023-10-20	1.660	1.660	1.640	1.640	1.477	87,400
2023-10-19	1.660	1.670	1.640	1.650	1.486	325,600
2023-10-18	1.710	1.710	1.650	1.700	1.531	325,800
2023-10-17	1.710	1.750	1.700	1.720	1.549	132,600
2023-10-16	1.780	1.780	1.710	1.710	1.540	128,500
2023-10-13	1.770	1.810	1.750	1.780	1.603	253,100
2023-10-12	1.760	1.790	1.760	1.780	1.603	232,000
2023-10-11	1.780	1.790	1.760	1.760	1.585	136,500
2023-10-10	1.760	1.780	1.750	1.780	1.603	208,200
2023-10-09	1.700	1.780	1.690	1.760	1.585	360,000
2023-10-06	1.730	1.740	1.700	1.700	1.531	73,600
2023-10-05	1.690	1.740	1.680	1.730	1.558	360,900
2023-10-04	1.690	1.690	1.620	1.680	1.513	1,032,200
2023-10-03	1.720	1.750	1.680	1.700	1.531	1,361,400
2023-10-02	1.820	1.820	1.720	1.760	1.585	701,900
2023-09-29	1.850	1.850	1.780	1.810	1.630	339,800
2023-09-27	1.810	1.850	1.810	1.850	1.666	164,500
2023-09-26	1.850	1.890	1.810	1.830	1.648	332,200
2023-09-25	1.880	1.890	1.860	1.870	1.684	224,600
2023-09-22	1.890	1.890	1.860	1.880	1.693	173,900
2023-09-21	1.910	1.910	1.880	1.900	1.711	102,000
2023-09-20	1.900	1.960	1.870	1.910	1.720	753,700
2023-09-19	1.870	1.930	1.860	1.900	1.711	465,400
2023-09-18	1.900	1.900	1.860	1.870	1.684	229,700
2023-09-15	1.880	1.900	1.870	1.900	1.711	215,200
2023-09-14	1.800	1.900	1.800	1.860	1.675	486,700
2023-09-13	1.820	1.830	1.790	1.830	1.648	264,500
2023-09-12	1.850	1.870	1.820	1.820	1.639	177,600
2023-09-11	1.900	1.900	1.840	1.870	1.684	234,300
2023-09-08	1.860	1.900	1.860	1.890	1.702	221,100
2023-09-07	1.900	1.900	1.880	1.890	1.702	79,800
2023-09-06	1.890	1.900	1.860	1.900	1.711	352,900
2023-09-05	1.920	1.930	1.870	1.900	1.711	468,300
2023-09-04	1.870	1.930	1.870	1.910	1.720	792,400
2023-09-01	1.920	1.930	1.860	1.890	1.702	361,500
2023-08-30	1.960	1.980	1.890	1.910	1.720	1,800,100
2023-08-29	1.910	1.950	1.850	1.940	1.747	1,185,600
2023-08-28	1.840	1.910	1.830	1.900	1.711	775,600
2023-08-25	1.930	1.980	1.810	1.830	1.648	2,081,100
2023-08-24	1.920	1.940	1.900	1.910	1.720	175,700

← NewerPage 13 of 20 · 1,193 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.