Hume Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	1.920	1.930	1.850	1.910	1.720	736,900
2023-08-22	1.960	1.990	1.910	1.930	1.738	511,800
2023-08-21	1.950	2.010	1.950	1.960	1.765	628,100
2023-08-18	1.870	2.030	1.850	1.960	1.765	3,324,900
2023-08-17	1.860	1.910	1.850	1.880	1.693	1,050,900
2023-08-16	1.770	1.880	1.750	1.860	1.675	1,405,400
2023-08-15	1.740	1.770	1.710	1.770	1.594	425,200
2023-08-14	1.670	1.730	1.670	1.730	1.558	749,800
2023-08-11	1.600	1.660	1.600	1.660	1.495	385,400
2023-08-10	1.560	1.620	1.560	1.600	1.441	201,200
2023-08-09	1.590	1.590	1.560	1.570	1.414	92,500
2023-08-08	1.540	1.590	1.530	1.590	1.432	324,700
2023-08-07	1.560	1.560	1.530	1.540	1.387	606,800
2023-08-04	1.590	1.590	1.540	1.550	1.396	95,100
2023-08-03	1.520	1.570	1.520	1.530	1.378	423,200
2023-08-02	1.610	1.610	1.510	1.520	1.369	1,315,900
2023-08-01	1.590	1.620	1.580	1.600	1.441	172,000
2023-07-31	1.620	1.620	1.580	1.620	1.459	304,800
2023-07-28	1.670	1.670	1.600	1.620	1.459	334,800
2023-07-27	1.650	1.680	1.630	1.670	1.504	328,200
2023-07-26	1.600	1.650	1.590	1.650	1.486	699,000
2023-07-25	1.580	1.630	1.580	1.590	1.432	571,700
2023-07-24	1.540	1.590	1.530	1.580	1.423	657,700
2023-07-21	1.560	1.590	1.440	1.520	1.369	2,557,900
2023-07-20	1.700	1.710	1.550	1.580	1.423	2,136,600
2023-07-18	1.720	1.720	1.690	1.710	1.540	691,800
2023-07-17	1.720	1.720	1.700	1.710	1.540	418,900
2023-07-14	1.700	1.730	1.700	1.720	1.549	636,000
2023-07-13	1.720	1.740	1.690	1.700	1.531	798,600
2023-07-12	1.700	1.740	1.700	1.720	1.549	520,900
2023-07-11	1.710	1.780	1.680	1.700	1.531	1,102,600
2023-07-10	1.700	1.730	1.680	1.720	1.549	460,200
2023-07-07	1.700	1.710	1.680	1.700	1.531	288,600
2023-07-06	1.760	1.770	1.720	1.730	1.558	577,300
2023-07-05	1.690	1.770	1.690	1.750	1.576	1,149,700
2023-07-04	1.710	1.720	1.680	1.700	1.531	373,900
2023-07-03	1.680	1.720	1.670	1.700	1.531	1,161,000
2023-06-30	1.650	1.670	1.600	1.660	1.495	696,600
2023-06-28	1.680	1.710	1.620	1.650	1.486	985,900
2023-06-27	1.630	1.680	1.570	1.670	1.504	938,600
2023-06-26	1.610	1.670	1.600	1.620	1.459	426,100
2023-06-23	1.560	1.660	1.540	1.650	1.486	1,241,100
2023-06-22	1.570	1.640	1.560	1.560	1.405	1,859,600
2023-06-21	1.490	1.630	1.470	1.570	1.414	2,302,000
2023-06-20	1.520	1.520	1.430	1.480	1.333	512,700
2023-06-19	1.470	1.530	1.450	1.500	1.351	2,140,000
2023-06-16	1.380	1.480	1.370	1.470	1.324	2,892,500
2023-06-15	1.380	1.400	1.350	1.360	1.225	411,200
2023-06-14	1.400	1.400	1.380	1.390	1.252	389,900
2023-06-13	1.380	1.410	1.370	1.400	1.261	883,900
2023-06-12	1.390	1.420	1.370	1.380	1.243	1,841,000
2023-06-09	1.300	1.360	1.290	1.360	1.225	1,105,900
2023-06-08	1.300	1.340	1.280	1.290	1.162	478,000
2023-06-07	1.300	1.310	1.300	1.310	1.180	200,500
2023-06-06	1.330	1.350	1.280	1.310	1.180	660,100
2023-06-02	1.250	1.330	1.250	1.310	1.180	1,090,500
2023-06-01	1.290	1.290	1.240	1.250	1.126	825,700
2023-05-31	1.290	1.300	1.260	1.290	1.162	270,400
2023-05-30	1.280	1.310	1.270	1.300	1.171	401,500
2023-05-29	1.300	1.340	1.280	1.290	1.162	873,600

← NewerPage 14 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.