Hume Industries Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.600 | 3.650 | 3.580 | 3.590 | 3.511 | 59,100 |
| 2026-01-29 | 3.600 | 3.630 | 3.560 | 3.630 | 3.550 | 140,600 |
| 2026-01-28 | 3.600 | 3.680 | 3.590 | 3.620 | 3.540 | 394,200 |
| 2026-01-27 | 3.500 | 3.610 | 3.500 | 3.600 | 3.520 | 570,000 |
| 2026-01-26 | 3.530 | 3.580 | 3.450 | 3.490 | 3.413 | 203,000 |
| 2026-01-23 | 3.570 | 3.570 | 3.500 | 3.530 | 3.452 | 291,800 |
| 2026-01-22 | 3.450 | 3.590 | 3.450 | 3.540 | 3.462 | 160,700 |
| 2026-01-21 | 3.460 | 3.530 | 3.420 | 3.460 | 3.383 | 136,600 |
| 2026-01-20 | 3.510 | 3.510 | 3.450 | 3.460 | 3.383 | 223,100 |
| 2026-01-19 | 3.500 | 3.570 | 3.470 | 3.550 | 3.471 | 137,600 |
| 2026-01-16 | 3.500 | 3.520 | 3.470 | 3.480 | 3.403 | 187,500 |
| 2026-01-15 | 3.560 | 3.560 | 3.480 | 3.480 | 3.403 | 131,200 |
| 2026-01-14 | 3.620 | 3.620 | 3.550 | 3.560 | 3.481 | 123,700 |
| 2026-01-13 | 3.540 | 3.640 | 3.540 | 3.590 | 3.511 | 470,200 |
| 2026-01-12 | 3.560 | 3.560 | 3.480 | 3.490 | 3.413 | 353,900 |
| 2026-01-09 | 3.580 | 3.580 | 3.450 | 3.480 | 3.403 | 199,900 |
| 2026-01-08 | 3.590 | 3.670 | 3.570 | 3.590 | 3.511 | 480,600 |
| 2026-01-07 | 3.500 | 3.600 | 3.480 | 3.590 | 3.511 | 1,291,600 |
| 2026-01-06 | 3.500 | 3.500 | 3.450 | 3.500 | 3.423 | 256,400 |
| 2026-01-05 | 3.410 | 3.510 | 3.400 | 3.500 | 3.423 | 319,200 |
| 2026-01-02 | 3.360 | 3.430 | 3.310 | 3.410 | 3.335 | 153,600 |
| 2025-12-31 | 3.330 | 3.370 | 3.330 | 3.360 | 3.286 | 95,800 |
| 2025-12-30 | 3.290 | 3.330 | 3.280 | 3.330 | 3.256 | 524,800 |
| 2025-12-29 | 3.350 | 3.390 | 3.290 | 3.290 | 3.217 | 358,800 |
| 2025-12-26 | 3.150 | 3.380 | 3.150 | 3.350 | 3.276 | 736,300 |
| 2025-12-24 | 3.100 | 3.200 | 3.090 | 3.150 | 3.080 | 377,700 |
| 2025-12-23 | 3.100 | 3.120 | 3.040 | 3.100 | 3.031 | 522,400 |
| 2025-12-22 | 3.010 | 3.100 | 2.970 | 3.100 | 3.031 | 166,200 |
| 2025-12-19 | 2.980 | 2.990 | 2.940 | 2.970 | 2.904 | 218,700 |
| 2025-12-18 | 3.000 | 3.000 | 2.950 | 2.990 | 2.924 | 279,100 |
| 2025-12-17 | 3.070 | 3.070 | 2.980 | 3.000 | 2.934 | 217,800 |
| 2025-12-16 | 3.030 | 3.030 | 2.990 | 3.000 | 2.934 | 438,500 |
| 2025-12-15 | 3.040 | 3.110 | 3.020 | 3.070 | 3.002 | 662,000 |
| 2025-12-12 | 2.950 | 3.040 | 2.950 | 2.990 | 2.924 | 516,100 |
| 2025-12-11 | 2.930 | 2.970 | 2.930 | 2.950 | 2.885 | 119,500 |
| 2025-12-10 | 2.960 | 2.970 | 2.900 | 2.930 | 2.865 | 129,100 |
| 2025-12-09 | 2.950 | 3.010 | 2.900 | 2.900 | 2.836 | 207,700 |
| 2025-12-08 | 3.020 | 3.020 | 2.920 | 2.920 | 2.855 | 173,600 |
| 2025-12-05 | 3.080 | 3.080 | 3.010 | 3.020 | 2.953 | 163,200 |
| 2025-12-04 | 3.080 | 3.080 | 3.030 | 3.040 | 2.973 | 250,500 |
| 2025-12-03 | 2.930 | 3.070 | 2.930 | 3.040 | 2.973 | 246,600 |
| 2025-12-02 | 3.010 | 3.030 | 2.890 | 2.950 | 2.885 | 491,200 |
| 2025-12-01 | 3.060 | 3.100 | 3.010 | 3.010 | 2.943 | 316,000 |
| 2025-11-28 | 3.240 | 3.240 | 3.100 | 3.100 | 3.031 | 126,900 |
| 2025-11-27 | 3.240 | 3.310 | 3.240 | 3.300 | 3.167 | 231,100 |
| 2025-11-26 | 3.200 | 3.220 | 3.200 | 3.220 | 3.090 | 95,000 |
| 2025-11-25 | 3.200 | 3.230 | 3.170 | 3.200 | 3.071 | 115,700 |
| 2025-11-24 | 3.150 | 3.200 | 3.110 | 3.200 | 3.071 | 291,400 |
| 2025-11-21 | 3.320 | 3.320 | 3.130 | 3.140 | 3.013 | 453,000 |
| 2025-11-20 | 3.290 | 3.310 | 3.210 | 3.300 | 3.167 | 380,200 |
| 2025-11-19 | 3.410 | 3.410 | 3.250 | 3.290 | 3.157 | 190,300 |
| 2025-11-18 | 3.530 | 3.530 | 3.410 | 3.430 | 3.292 | 187,800 |
| 2025-11-17 | 3.540 | 3.540 | 3.500 | 3.530 | 3.388 | 218,000 |
| 2025-11-14 | 3.600 | 3.600 | 3.530 | 3.540 | 3.397 | 385,500 |
| 2025-11-13 | 3.560 | 3.600 | 3.530 | 3.590 | 3.445 | 303,700 |
| 2025-11-12 | 3.550 | 3.570 | 3.520 | 3.570 | 3.426 | 341,800 |
| 2025-11-11 | 3.580 | 3.600 | 3.550 | 3.550 | 3.407 | 769,900 |
| 2025-11-10 | 3.520 | 3.570 | 3.520 | 3.570 | 3.426 | 102,000 |
| 2025-11-07 | 3.570 | 3.600 | 3.530 | 3.570 | 3.426 | 254,000 |
| 2025-11-06 | 3.590 | 3.640 | 3.580 | 3.590 | 3.445 | 370,100 |
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.