Hume Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.880	2.890	2.860	2.880	2.880	27,000
2026-07-24	2.890	2.900	2.880	2.880	2.880	22,500
2026-07-23	2.850	2.890	2.840	2.890	2.890	20,600
2026-07-22	2.860	2.900	2.850	2.850	2.850	116,700
2026-07-21	2.880	2.890	2.860	2.860	2.860	43,600
2026-07-20	2.900	2.900	2.890	2.900	2.900	22,000
2026-07-17	2.880	2.900	2.870	2.900	2.900	59,700
2026-07-16	2.890	2.900	2.890	2.890	2.890	21,500
2026-07-15	2.910	2.910	2.890	2.890	2.890	55,400
2026-07-14	2.960	2.960	2.900	2.900	2.900	44,900
2026-07-13	2.900	2.910	2.890	2.910	2.910	20,200
2026-07-10	2.870	2.940	2.870	2.910	2.910	100,600
2026-07-09	2.840	2.860	2.840	2.860	2.860	45,400
2026-07-08	2.880	2.890	2.830	2.840	2.840	49,800
2026-07-07	2.890	2.890	2.870	2.870	2.870	20,400
2026-07-06	2.920	2.920	2.890	2.890	2.890	114,200
2026-07-03	2.920	2.970	2.890	2.910	2.910	102,600
2026-07-02	2.930	2.950	2.900	2.910	2.910	112,300
2026-07-01	2.990	2.990	2.930	2.980	2.980	103,800
2026-06-30	2.990	2.990	2.890	2.940	2.940	293,600
2026-06-29	2.980	2.980	2.910	2.920	2.920	166,300
2026-06-26	2.950	2.950	2.890	2.920	2.920	68,600
2026-06-25	2.960	2.980	2.930	2.930	2.930	198,500
2026-06-24	3.030	3.030	2.950	2.950	2.950	122,200
2026-06-23	2.980	3.000	2.980	2.980	2.980	68,200
2026-06-22	3.040	3.040	2.980	2.980	2.980	48,900
2026-06-19	3.040	3.050	3.030	3.040	3.040	46,800
2026-06-18	3.020	3.060	3.020	3.040	3.040	75,500
2026-06-17	3.060	3.060	3.060	3.060	3.060	0
2026-06-16	2.970	3.060	2.970	3.060	3.060	104,100
2026-06-15	2.970	2.990	2.960	2.960	2.960	57,800
2026-06-12	2.940	2.960	2.910	2.960	2.960	75,900
2026-06-11	2.960	2.960	2.930	2.940	2.940	60,600
2026-06-10	2.980	2.980	2.960	2.960	2.960	40,500
2026-06-09	2.980	2.980	2.950	2.960	2.960	26,200
2026-06-08	3.000	3.000	2.970	2.980	2.980	434,800
2026-06-05	3.010	3.010	2.990	3.000	3.000	612,600
2026-06-04	3.010	3.020	2.990	3.010	3.010	512,800
2026-06-03	3.020	3.020	2.990	3.000	3.000	464,600
2026-06-02	3.020	3.020	3.020	3.020	3.020	0
2026-06-01	3.020	3.020	3.020	3.020	3.020	0
2026-05-29	3.030	3.040	3.020	3.020	3.020	136,800
2026-05-28	3.020	3.040	3.020	3.030	3.030	57,100
2026-05-27	3.020	3.020	3.020	3.020	3.020	0
2026-05-26	3.020	3.040	2.980	3.020	3.020	155,400
2026-05-25	3.050	3.060	3.000	3.000	3.000	222,000
2026-05-22	3.090	3.090	3.020	3.080	3.080	149,100
2026-05-21	3.140	3.180	3.140	3.160	3.090	90,500
2026-05-20	3.160	3.160	3.110	3.130	3.061	179,700
2026-05-19	3.180	3.180	3.160	3.170	3.100	48,100
2026-05-18	3.160	3.210	3.160	3.180	3.110	74,200
2026-05-15	3.190	3.240	3.190	3.220	3.149	77,700
2026-05-14	3.240	3.240	3.170	3.210	3.139	345,700
2026-05-13	3.210	3.210	3.160	3.190	3.119	532,500
2026-05-12	3.230	3.280	3.190	3.210	3.139	245,500
2026-05-11	3.180	3.290	3.160	3.220	3.149	613,700
2026-05-08	3.130	3.160	3.100	3.110	3.041	157,300
2026-05-07	3.160	3.210	3.110	3.150	3.080	630,400
2026-05-06	3.130	3.130	3.110	3.110	3.041	128,800
2026-05-05	3.130	3.170	3.080	3.110	3.041	100,900

← NewerPage 2 of 20 · 1,195 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.