Hume Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	1.020	1.020	1.020	1.020	0.919	36,000
2023-02-14	1.020	1.020	1.010	1.020	0.919	42,100
2023-02-13	1.040	1.040	1.010	1.010	0.910	280,000
2023-02-10	1.040	1.040	1.040	1.040	0.937	28,000
2023-02-09	1.030	1.090	1.000	1.030	0.928	858,000
2023-02-08	1.020	1.020	1.000	1.000	0.901	230,000
2023-02-07	1.030	1.040	1.020	1.040	0.937	132,400
2023-02-03	1.020	1.030	1.020	1.030	0.928	109,500
2023-02-02	0.985	1.030	0.985	1.030	0.928	340,900
2023-01-31	0.980	0.990	0.975	0.980	0.883	414,100
2023-01-30	0.980	0.980	0.970	0.970	0.874	101,000
2023-01-27	0.975	0.980	0.970	0.980	0.883	129,900
2023-01-26	0.970	0.980	0.960	0.970	0.874	143,500
2023-01-25	0.975	0.980	0.975	0.980	0.883	80,300
2023-01-20	0.940	0.975	0.940	0.960	0.865	206,200
2023-01-19	0.925	0.930	0.910	0.930	0.838	91,900
2023-01-18	0.920	0.930	0.910	0.920	0.829	58,600
2023-01-17	0.965	0.965	0.900	0.920	0.829	345,800
2023-01-16	0.945	0.950	0.945	0.950	0.856	13,500
2023-01-13	0.940	0.940	0.940	0.940	0.847	29,200
2023-01-12	0.945	0.960	0.940	0.940	0.847	61,000
2023-01-10	0.945	0.950	0.930	0.940	0.847	119,400
2023-01-09	0.940	0.950	0.940	0.950	0.856	60,500
2023-01-06	0.940	0.945	0.940	0.940	0.847	8,200
2023-01-05	0.945	0.945	0.940	0.940	0.847	15,000
2023-01-04	0.970	0.970	0.965	0.965	0.869	22,000
2022-12-30	0.940	0.940	0.940	0.940	0.847	44,600
2022-12-29	0.960	0.960	0.960	0.960	0.865	35,000
2022-12-28	0.970	0.970	0.960	0.960	0.865	42,000
2022-12-27	0.965	0.965	0.965	0.965	0.869	10,400
2022-12-23	0.975	0.975	0.970	0.970	0.874	30,000
2022-12-22	0.965	0.975	0.960	0.960	0.865	131,000
2022-12-21	0.960	0.960	0.960	0.960	0.865	14,000
2022-12-20	0.960	0.965	0.960	0.965	0.869	27,000
2022-12-19	0.970	0.970	0.960	0.970	0.874	30,100
2022-12-16	0.950	0.950	0.930	0.930	0.838	30,000
2022-12-15	0.970	0.970	0.950	0.950	0.856	24,000
2022-12-14	0.970	0.975	0.950	0.970	0.874	135,300
2022-12-13	0.970	0.975	0.970	0.970	0.874	17,700
2022-12-12	0.960	0.975	0.955	0.965	0.869	103,700
2022-12-09	0.950	0.975	0.950	0.970	0.874	161,700
2022-12-08	0.950	0.950	0.950	0.950	0.856	37,300
2022-12-07	0.945	0.975	0.945	0.950	0.856	24,200
2022-12-06	0.950	0.975	0.950	0.975	0.878	13,200
2022-12-05	0.975	0.975	0.955	0.955	0.860	21,100
2022-12-02	0.945	0.975	0.945	0.950	0.856	40,700
2022-12-01	0.915	0.950	0.915	0.945	0.851	199,100
2022-11-30	0.920	0.920	0.890	0.890	0.802	29,200
2022-11-25	0.920	0.920	0.920	0.920	0.829	15,000
2022-11-24	0.920	0.920	0.870	0.920	0.829	82,300
2022-11-23	0.880	0.900	0.865	0.865	0.779	69,000
2022-11-22	0.885	0.900	0.870	0.885	0.797	20,100
2022-11-21	0.910	0.925	0.880	0.920	0.829	87,500
2022-11-17	0.900	0.905	0.880	0.880	0.793	461,700
2022-11-16	0.915	0.915	0.900	0.905	0.815	346,500
2022-11-15	0.865	0.930	0.865	0.920	0.829	196,800
2022-11-14	0.850	0.860	0.850	0.860	0.775	120,100
2022-11-11	0.850	0.855	0.840	0.840	0.757	82,000
2022-11-10	0.820	0.855	0.820	0.820	0.739	10,400
2022-11-09	0.860	0.860	0.820	0.820	0.739	12,100

← NewerPage 16 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.