Hume Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	0.830	0.840	0.830	0.840	0.757	63,000
2022-11-07	0.835	0.870	0.835	0.870	0.784	200
2022-11-04	0.820	0.870	0.820	0.830	0.748	120,300
2022-11-03	0.865	0.870	0.830	0.850	0.766	95,100
2022-11-01	0.840	0.875	0.830	0.875	0.788	114,100
2022-10-31	0.885	0.885	0.885	0.885	0.797	100
2022-10-28	0.870	0.870	0.840	0.850	0.766	81,700
2022-10-27	0.865	0.865	0.850	0.865	0.779	190,500
2022-10-26	0.870	0.870	0.850	0.850	0.766	91,000
2022-10-25	0.880	0.880	0.870	0.870	0.784	136,100
2022-10-21	0.880	0.880	0.850	0.870	0.784	18,100
2022-10-20	0.850	0.875	0.850	0.855	0.770	16,000
2022-10-19	0.800	0.870	0.800	0.830	0.748	165,800
2022-10-18	0.830	0.830	0.800	0.825	0.743	81,100
2022-10-13	0.870	0.870	0.870	0.870	0.784	5,000
2022-10-11	0.870	0.870	0.870	0.870	0.784	100
2022-10-07	0.830	0.830	0.830	0.830	0.748	3,100
2022-10-06	0.820	0.820	0.790	0.790	0.712	22,000
2022-10-05	0.820	0.820	0.790	0.790	0.712	21,200
2022-10-04	0.785	0.790	0.765	0.770	0.694	217,500
2022-10-03	0.800	0.880	0.765	0.790	0.712	170,500
2022-09-30	0.840	0.850	0.840	0.840	0.757	35,000
2022-09-29	0.860	0.870	0.860	0.860	0.775	6,700
2022-09-23	0.870	0.870	0.870	0.870	0.784	4,000
2022-09-22	0.870	0.870	0.870	0.870	0.784	2,000
2022-09-21	0.910	0.910	0.880	0.880	0.793	17,900
2022-09-19	0.910	0.910	0.910	0.910	0.820	2,600
2022-09-15	0.910	0.910	0.910	0.910	0.820	2,900
2022-09-14	0.910	0.930	0.910	0.930	0.838	3,100
2022-09-13	0.910	0.910	0.895	0.910	0.820	66,400
2022-09-12	0.890	0.910	0.890	0.910	0.820	8,400
2022-09-06	0.880	0.930	0.880	0.930	0.838	43,700
2022-09-05	0.915	0.915	0.890	0.890	0.802	1,100
2022-09-02	0.905	0.925	0.905	0.905	0.815	12,900
2022-09-01	0.915	0.915	0.905	0.905	0.815	77,500
2022-08-26	0.945	0.945	0.945	0.945	0.851	3,000
2022-08-25	0.925	0.925	0.925	0.925	0.833	6,000
2022-08-24	0.920	0.925	0.920	0.925	0.833	14,100
2022-08-23	0.920	0.925	0.920	0.925	0.833	39,300
2022-08-22	0.940	0.940	0.935	0.935	0.842	26,900
2022-08-19	0.940	0.940	0.940	0.940	0.847	1,000
2022-08-18	0.930	0.930	0.930	0.930	0.838	1,000
2022-08-17	0.935	0.960	0.930	0.940	0.847	2,500
2022-08-16	0.935	0.990	0.930	0.940	0.847	60,400
2022-08-15	0.940	0.980	0.940	0.980	0.883	10,200
2022-08-12	0.940	0.940	0.940	0.940	0.847	41,000
2022-08-11	0.935	0.935	0.935	0.935	0.842	1,000
2022-08-10	0.970	0.970	0.960	0.960	0.865	4,000
2022-08-08	0.940	0.955	0.940	0.955	0.860	9,400
2022-08-05	0.935	0.970	0.935	0.970	0.874	5,500
2022-08-04	0.935	0.940	0.935	0.935	0.842	17,500
2022-08-03	0.995	0.995	0.930	0.930	0.838	2,800
2022-08-02	0.940	0.965	0.930	0.950	0.856	28,300
2022-07-29	0.970	1.000	0.970	1.000	0.901	2,300
2022-07-28	0.950	0.970	0.950	0.970	0.874	23,200
2022-07-27	0.950	0.950	0.940	0.940	0.847	2,100
2022-07-26	0.950	0.950	0.950	0.950	0.856	25,000
2022-07-25	0.955	0.970	0.950	0.950	0.856	33,000
2022-07-22	0.950	0.950	0.950	0.950	0.856	15,000
2022-07-21	1.000	1.030	0.950	0.950	0.856	91,200

← NewerPage 17 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.