Hume Industries Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.150 | 3.170 | 3.120 | 3.120 | 3.051 | 15,200 |
| 2026-04-30 | 3.170 | 3.170 | 3.080 | 3.150 | 3.080 | 268,900 |
| 2026-04-29 | 3.190 | 3.190 | 3.100 | 3.170 | 3.100 | 76,200 |
| 2026-04-28 | 3.200 | 3.220 | 3.130 | 3.210 | 3.139 | 138,000 |
| 2026-04-27 | 3.140 | 3.190 | 3.100 | 3.190 | 3.119 | 305,900 |
| 2026-04-24 | 3.130 | 3.140 | 3.100 | 3.120 | 3.051 | 91,300 |
| 2026-04-23 | 3.110 | 3.150 | 3.100 | 3.130 | 3.061 | 129,800 |
| 2026-04-22 | 3.170 | 3.170 | 3.100 | 3.100 | 3.031 | 139,300 |
| 2026-04-21 | 3.100 | 3.160 | 3.090 | 3.130 | 3.061 | 151,900 |
| 2026-04-20 | 3.070 | 3.080 | 3.050 | 3.050 | 2.982 | 93,500 |
| 2026-04-17 | 3.090 | 3.090 | 3.040 | 3.060 | 2.992 | 72,100 |
| 2026-04-16 | 3.020 | 3.080 | 3.010 | 3.070 | 3.002 | 215,400 |
| 2026-04-15 | 3.010 | 3.030 | 2.980 | 3.020 | 2.953 | 485,500 |
| 2026-04-14 | 3.030 | 3.050 | 2.980 | 3.010 | 2.943 | 296,600 |
| 2026-04-13 | 3.050 | 3.050 | 2.980 | 3.000 | 2.934 | 135,000 |
| 2026-04-10 | 2.990 | 3.100 | 2.990 | 3.100 | 3.031 | 340,000 |
| 2026-04-09 | 3.010 | 3.030 | 2.940 | 3.000 | 2.934 | 557,900 |
| 2026-04-08 | 3.030 | 3.120 | 3.010 | 3.010 | 2.943 | 742,000 |
| 2026-04-07 | 3.030 | 3.050 | 3.000 | 3.030 | 2.963 | 111,900 |
| 2026-04-06 | 3.170 | 3.170 | 3.000 | 3.030 | 2.963 | 276,900 |
| 2026-04-03 | 3.140 | 3.160 | 3.130 | 3.140 | 3.070 | 397,500 |
| 2026-04-02 | 3.250 | 3.250 | 3.120 | 3.140 | 3.070 | 227,700 |
| 2026-04-01 | 3.220 | 3.330 | 3.220 | 3.290 | 3.217 | 252,000 |
| 2026-03-31 | 3.160 | 3.200 | 3.140 | 3.200 | 3.129 | 78,900 |
| 2026-03-30 | 3.260 | 3.260 | 3.130 | 3.150 | 3.080 | 54,400 |
| 2026-03-27 | 3.270 | 3.350 | 3.270 | 3.340 | 3.266 | 142,300 |
| 2026-03-26 | 3.320 | 3.330 | 3.250 | 3.270 | 3.198 | 127,500 |
| 2026-03-25 | 3.320 | 3.320 | 3.290 | 3.290 | 3.217 | 135,300 |
| 2026-03-24 | 3.270 | 3.330 | 3.020 | 3.320 | 3.247 | 434,200 |
| 2026-03-19 | 3.400 | 3.400 | 3.270 | 3.280 | 3.207 | 331,500 |
| 2026-03-18 | 3.420 | 3.430 | 3.370 | 3.430 | 3.354 | 94,900 |
| 2026-03-17 | 3.380 | 3.380 | 3.340 | 3.370 | 3.295 | 27,700 |
| 2026-03-16 | 3.350 | 3.380 | 3.290 | 3.380 | 3.305 | 542,000 |
| 2026-03-13 | 3.570 | 3.570 | 3.290 | 3.370 | 3.295 | 636,400 |
| 2026-03-12 | 3.450 | 3.590 | 3.400 | 3.570 | 3.491 | 224,300 |
| 2026-03-11 | 3.470 | 3.510 | 3.420 | 3.450 | 3.374 | 111,000 |
| 2026-03-10 | 3.730 | 3.730 | 3.450 | 3.500 | 3.423 | 59,600 |
| 2026-03-09 | 3.610 | 3.610 | 3.420 | 3.460 | 3.383 | 512,200 |
| 2026-03-06 | 3.780 | 3.790 | 3.610 | 3.640 | 3.559 | 385,500 |
| 2026-03-05 | 3.820 | 3.920 | 3.800 | 3.860 | 3.775 | 268,700 |
| 2026-03-04 | 3.890 | 3.920 | 3.790 | 3.810 | 3.726 | 526,000 |
| 2026-03-03 | 3.880 | 3.920 | 3.820 | 3.890 | 3.804 | 653,200 |
| 2026-03-02 | 3.790 | 3.870 | 3.700 | 3.860 | 3.775 | 963,800 |
| 2026-02-27 | 3.510 | 3.900 | 3.510 | 3.880 | 3.794 | 1,558,200 |
| 2026-02-26 | 3.410 | 3.550 | 3.410 | 3.520 | 3.442 | 326,700 |
| 2026-02-25 | 3.420 | 3.450 | 3.410 | 3.410 | 3.335 | 132,800 |
| 2026-02-24 | 3.390 | 3.400 | 3.350 | 3.400 | 3.325 | 149,700 |
| 2026-02-23 | 3.410 | 3.440 | 3.320 | 3.320 | 3.247 | 285,000 |
| 2026-02-20 | 3.460 | 3.460 | 3.420 | 3.430 | 3.354 | 90,600 |
| 2026-02-19 | 3.450 | 3.500 | 3.430 | 3.460 | 3.383 | 171,300 |
| 2026-02-16 | 3.320 | 3.460 | 3.320 | 3.400 | 3.325 | 36,100 |
| 2026-02-13 | 3.420 | 3.440 | 3.380 | 3.390 | 3.315 | 201,300 |
| 2026-02-12 | 3.450 | 3.450 | 3.390 | 3.410 | 3.335 | 62,200 |
| 2026-02-11 | 3.460 | 3.560 | 3.390 | 3.400 | 3.325 | 281,400 |
| 2026-02-10 | 3.470 | 3.480 | 3.400 | 3.420 | 3.344 | 56,700 |
| 2026-02-09 | 3.400 | 3.480 | 3.400 | 3.480 | 3.403 | 147,000 |
| 2026-02-06 | 3.450 | 3.480 | 3.340 | 3.380 | 3.305 | 392,700 |
| 2026-02-05 | 3.560 | 3.560 | 3.460 | 3.480 | 3.403 | 141,900 |
| 2026-02-04 | 3.600 | 3.620 | 3.530 | 3.590 | 3.511 | 160,900 |
| 2026-02-03 | 3.640 | 3.640 | 3.550 | 3.620 | 3.540 | 102,300 |
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.