Hume Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.955	0.955	0.955	0.955	0.860	11,000
2022-07-15	0.950	0.950	0.950	0.950	0.856	13,000
2022-07-12	0.990	0.990	0.990	0.990	0.892	200
2022-07-07	0.935	0.950	0.930	0.940	0.847	11,400
2022-07-06	0.945	0.950	0.945	0.945	0.851	87,000
2022-07-05	0.935	0.965	0.930	0.965	0.869	21,400
2022-07-04	0.950	0.950	0.950	0.950	0.856	5,000
2022-07-01	0.960	0.960	0.960	0.960	0.865	20,200
2022-06-30	0.960	1.000	0.960	0.960	0.865	19,000
2022-06-29	0.960	0.960	0.960	0.960	0.865	31,000
2022-06-28	0.965	0.965	0.965	0.965	0.869	63,000
2022-06-27	0.970	0.970	0.970	0.970	0.874	4,000
2022-06-24	1.000	1.000	0.950	0.970	0.874	124,800
2022-06-23	0.960	0.965	0.960	0.965	0.869	23,000
2022-06-22	0.960	0.965	0.960	0.960	0.865	54,000
2022-06-21	0.960	0.970	0.960	0.965	0.869	147,200
2022-06-20	0.980	0.980	0.960	0.960	0.865	49,000
2022-06-17	0.995	0.995	0.980	0.980	0.883	52,800
2022-06-16	1.010	1.020	0.995	0.995	0.896	108,800
2022-06-15	1.000	1.010	1.000	1.010	0.910	44,000
2022-06-14	1.020	1.030	1.000	1.020	0.919	592,200
2022-06-13	1.040	1.040	1.020	1.030	0.928	81,100
2022-06-10	1.050	1.050	1.040	1.050	0.946	25,000
2022-06-09	1.070	1.070	1.050	1.050	0.946	102,800
2022-06-08	1.080	1.080	1.050	1.060	0.955	72,000
2022-06-07	1.050	1.050	1.040	1.050	0.946	69,100
2022-06-03	1.040	1.050	1.040	1.050	0.946	64,700
2022-06-02	1.050	1.050	1.040	1.050	0.946	66,000
2022-06-01	1.060	1.060	1.040	1.060	0.955	153,900
2022-05-31	1.070	1.090	1.070	1.080	0.973	378,700
2022-05-30	1.080	1.080	1.080	1.080	0.973	104,000
2022-05-27	1.110	1.110	1.100	1.100	0.991	38,500
2022-05-26	1.130	1.130	1.120	1.120	1.009	44,100
2022-05-24	1.120	1.140	1.120	1.130	1.018	7,000
2022-05-23	1.140	1.140	1.130	1.130	1.018	46,400
2022-05-20	1.130	1.150	1.130	1.150	1.036	162,200
2022-05-19	1.120	1.140	1.120	1.140	1.027	11,000
2022-05-18	1.160	1.160	1.120	1.140	1.027	131,000
2022-05-17	1.140	1.160	1.140	1.160	1.045	19,700
2022-05-13	1.120	1.170	1.120	1.140	1.027	134,700
2022-05-12	1.150	1.170	1.140	1.150	1.036	178,000
2022-05-11	1.160	1.160	1.160	1.160	1.045	28,500
2022-05-10	1.170	1.170	1.160	1.160	1.045	229,100
2022-05-09	1.180	1.190	1.180	1.190	1.072	156,300
2022-05-06	1.170	1.180	1.170	1.170	1.054	237,400
2022-05-05	1.160	1.190	1.160	1.180	1.063	213,500
2022-04-29	1.190	1.190	1.180	1.180	1.063	10,300
2022-04-28	1.180	1.190	1.180	1.180	1.063	72,000
2022-04-27	1.190	1.190	1.150	1.190	1.072	152,600
2022-04-26	1.190	1.220	1.190	1.200	1.081	147,200
2022-04-25	1.220	1.220	1.180	1.200	1.081	189,300
2022-04-22	1.240	1.240	1.230	1.230	1.108	235,000
2022-04-21	1.210	1.250	1.190	1.240	1.117	378,700
2022-04-20	1.200	1.210	1.200	1.200	1.081	207,800
2022-04-18	1.210	1.210	1.200	1.200	1.081	155,400
2022-04-15	1.210	1.210	1.200	1.210	1.090	206,800
2022-04-14	1.210	1.210	1.200	1.210	1.090	78,900
2022-04-13	1.200	1.210	1.200	1.210	1.090	267,700
2022-04-12	1.210	1.210	1.190	1.200	1.081	328,800
2022-04-11	1.220	1.230	1.200	1.210	1.090	412,400

← NewerPage 18 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.