Hume Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	1.300	1.340	1.280	1.290	1.162	873,600
2023-05-26	1.250	1.330	1.230	1.290	1.162	767,800
2023-05-25	1.340	1.370	1.250	1.270	1.144	1,456,200
2023-05-24	1.360	1.390	1.320	1.350	1.216	452,200
2023-05-23	1.360	1.420	1.340	1.360	1.225	744,800
2023-05-22	1.320	1.440	1.280	1.360	1.225	2,992,800
2023-05-19	1.350	1.360	1.270	1.310	1.180	588,400
2023-05-18	1.200	1.410	1.190	1.330	1.198	10,627,300
2023-05-17	1.260	1.260	1.100	1.260	1.135	11,018,700
2023-05-16	1.000	1.000	0.960	0.960	0.865	44,500
2023-05-15	1.000	1.000	1.000	1.000	0.901	40,000
2023-05-12	1.010	1.010	1.000	1.000	0.901	9,900
2023-05-11	1.010	1.010	1.010	1.010	0.910	30,000
2023-05-10	1.000	1.000	1.000	1.000	0.901	8,800
2023-05-09	1.020	1.020	1.020	1.020	0.919	28,000
2023-05-08	1.010	1.020	1.010	1.020	0.919	39,000
2023-05-05	1.020	1.020	1.010	1.010	0.910	57,900
2023-05-03	1.010	1.010	1.010	1.010	0.910	40,000
2023-05-02	1.010	1.050	1.000	1.010	0.910	25,400
2023-04-28	1.020	1.020	1.010	1.010	0.910	28,900
2023-04-27	1.030	1.030	1.020	1.030	0.928	19,600
2023-04-26	1.020	1.020	1.020	1.020	0.919	33,100
2023-04-25	1.020	1.020	1.020	1.020	0.919	72,000
2023-04-20	1.030	1.040	1.030	1.030	0.928	33,900
2023-04-19	1.020	1.030	1.020	1.030	0.928	42,900
2023-04-18	1.010	1.030	1.010	1.020	0.919	91,700
2023-04-17	1.030	1.030	1.030	1.030	0.928	2,100
2023-04-14	1.040	1.050	1.040	1.040	0.937	50,000
2023-04-13	1.050	1.050	1.040	1.040	0.937	110,700
2023-04-12	1.060	1.060	1.040	1.060	0.955	87,900
2023-04-11	1.030	1.060	1.030	1.060	0.955	57,700
2023-04-10	1.020	1.050	1.020	1.050	0.946	125,400
2023-04-07	1.010	1.030	1.010	1.030	0.928	45,000
2023-04-06	1.000	1.000	0.990	1.000	0.901	87,100
2023-04-05	1.020	1.050	1.000	1.000	0.901	630,800
2023-04-04	1.000	1.000	0.985	0.985	0.887	103,100
2023-04-03	0.995	1.000	0.975	1.000	0.901	36,500
2023-03-31	1.020	1.020	0.920	0.980	0.883	116,800
2023-03-30	0.995	0.995	0.970	0.995	0.896	5,300
2023-03-29	0.970	0.995	0.950	0.970	0.874	42,300
2023-03-28	0.975	0.975	0.975	0.975	0.878	15,000
2023-03-27	0.955	0.970	0.920	0.950	0.856	173,000
2023-03-23	1.000	1.000	1.000	1.000	0.901	10,000
2023-03-20	1.010	1.010	1.010	1.010	0.910	100
2023-03-17	0.970	1.020	0.970	0.980	0.883	27,000
2023-03-10	0.995	1.050	0.995	1.050	0.946	228,000
2023-03-09	0.995	1.000	0.990	0.990	0.892	96,000
2023-03-08	0.990	0.995	0.990	0.995	0.896	53,800
2023-03-07	0.970	0.985	0.940	0.985	0.887	62,600
2023-03-06	0.970	0.970	0.970	0.970	0.874	31,200
2023-03-03	0.965	0.970	0.965	0.970	0.874	40,100
2023-03-02	0.935	0.975	0.930	0.940	0.847	35,600
2023-02-28	0.955	0.975	0.940	0.975	0.878	59,300
2023-02-27	0.970	0.970	0.960	0.960	0.865	138,200
2023-02-23	0.980	0.995	0.980	0.995	0.896	38,000
2023-02-22	0.985	1.000	0.975	0.985	0.887	68,000
2023-02-21	1.010	1.010	0.985	0.985	0.887	160,100
2023-02-20	1.020	1.020	1.000	1.000	0.901	52,000
2023-02-17	1.030	1.030	1.030	1.030	0.928	39,000
2023-02-16	1.020	1.040	1.000	1.040	0.937	382,500

← NewerPage 15 of 20 · 1,198 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.