Hume Industries Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.590 | 3.640 | 3.580 | 3.590 | 3.445 | 370,100 |
| 2025-11-05 | 3.620 | 3.620 | 3.550 | 3.590 | 3.445 | 209,200 |
| 2025-11-04 | 3.640 | 3.650 | 3.580 | 3.620 | 3.474 | 446,900 |
| 2025-11-03 | 3.520 | 3.640 | 3.500 | 3.630 | 3.483 | 1,151,500 |
| 2025-10-31 | 3.480 | 3.520 | 3.470 | 3.500 | 3.359 | 437,800 |
| 2025-10-30 | 3.450 | 3.480 | 3.410 | 3.480 | 3.340 | 154,300 |
| 2025-10-29 | 3.430 | 3.470 | 3.420 | 3.450 | 3.311 | 120,100 |
| 2025-10-28 | 3.460 | 3.460 | 3.430 | 3.430 | 3.292 | 78,100 |
| 2025-10-27 | 3.410 | 3.470 | 3.410 | 3.460 | 3.320 | 170,900 |
| 2025-10-24 | 3.390 | 3.430 | 3.390 | 3.410 | 3.272 | 215,100 |
| 2025-10-23 | 3.350 | 3.420 | 3.330 | 3.350 | 3.215 | 231,300 |
| 2025-10-22 | 3.390 | 3.400 | 3.360 | 3.390 | 3.253 | 128,600 |
| 2025-10-21 | 3.400 | 3.480 | 3.390 | 3.390 | 3.253 | 33,900 |
| 2025-10-17 | 3.400 | 3.430 | 3.350 | 3.390 | 3.253 | 229,400 |
| 2025-10-16 | 3.450 | 3.450 | 3.390 | 3.430 | 3.292 | 110,200 |
| 2025-10-15 | 3.420 | 3.480 | 3.410 | 3.460 | 3.320 | 207,600 |
| 2025-10-14 | 3.390 | 3.430 | 3.390 | 3.410 | 3.272 | 334,500 |
| 2025-10-13 | 3.400 | 3.400 | 3.350 | 3.390 | 3.253 | 155,700 |
| 2025-10-10 | 3.470 | 3.500 | 3.350 | 3.470 | 3.330 | 125,900 |
| 2025-10-09 | 3.400 | 3.550 | 3.400 | 3.470 | 3.330 | 731,100 |
| 2025-10-08 | 3.350 | 3.410 | 3.340 | 3.400 | 3.263 | 309,300 |
| 2025-10-07 | 3.420 | 3.420 | 3.330 | 3.340 | 3.205 | 247,500 |
| 2025-10-06 | 3.420 | 3.450 | 3.380 | 3.430 | 3.292 | 165,900 |
| 2025-10-03 | 3.320 | 3.450 | 3.320 | 3.420 | 3.282 | 742,200 |
| 2025-10-02 | 3.440 | 3.440 | 3.280 | 3.320 | 3.186 | 1,240,400 |
| 2025-10-01 | 3.480 | 3.510 | 3.430 | 3.430 | 3.292 | 194,700 |
| 2025-09-30 | 3.650 | 3.650 | 3.490 | 3.490 | 3.349 | 312,100 |
| 2025-09-29 | 3.750 | 3.750 | 3.610 | 3.650 | 3.503 | 93,700 |
| 2025-09-26 | 3.700 | 3.790 | 3.650 | 3.710 | 3.560 | 696,000 |
| 2025-09-25 | 3.540 | 3.700 | 3.540 | 3.700 | 3.551 | 712,700 |
| 2025-09-24 | 3.500 | 3.550 | 3.490 | 3.550 | 3.407 | 244,900 |
| 2025-09-23 | 3.400 | 3.500 | 3.400 | 3.500 | 3.359 | 630,100 |
| 2025-09-22 | 3.420 | 3.430 | 3.380 | 3.400 | 3.263 | 126,200 |
| 2025-09-19 | 3.370 | 3.420 | 3.370 | 3.420 | 3.282 | 363,500 |
| 2025-09-18 | 3.360 | 3.420 | 3.360 | 3.360 | 3.224 | 659,700 |
| 2025-09-17 | 3.360 | 3.390 | 3.320 | 3.360 | 3.224 | 134,100 |
| 2025-09-12 | 3.340 | 3.360 | 3.320 | 3.360 | 3.224 | 36,500 |
| 2025-09-11 | 3.370 | 3.380 | 3.320 | 3.380 | 3.244 | 93,000 |
| 2025-09-10 | 3.380 | 3.380 | 3.310 | 3.380 | 3.244 | 258,400 |
| 2025-09-09 | 3.330 | 3.380 | 3.310 | 3.380 | 3.244 | 468,700 |
| 2025-09-08 | 3.290 | 3.380 | 3.290 | 3.330 | 3.196 | 467,400 |
| 2025-09-04 | 3.140 | 3.280 | 3.140 | 3.280 | 3.148 | 482,800 |
| 2025-09-02 | 3.160 | 3.190 | 3.100 | 3.180 | 3.052 | 175,600 |
| 2025-08-29 | 3.160 | 3.180 | 3.100 | 3.180 | 3.052 | 75,700 |
| 2025-08-28 | 3.160 | 3.180 | 3.130 | 3.160 | 3.032 | 48,000 |
| 2025-08-27 | 3.180 | 3.210 | 3.110 | 3.180 | 3.052 | 378,700 |
| 2025-08-26 | 3.220 | 3.230 | 3.190 | 3.200 | 3.071 | 124,100 |
| 2025-08-25 | 3.240 | 3.240 | 3.180 | 3.220 | 3.090 | 96,700 |
| 2025-08-22 | 3.190 | 3.260 | 3.180 | 3.240 | 3.109 | 333,900 |
| 2025-08-21 | 3.220 | 3.220 | 3.160 | 3.170 | 3.042 | 62,500 |
| 2025-08-20 | 3.200 | 3.220 | 3.190 | 3.210 | 3.080 | 330,500 |
| 2025-08-19 | 3.180 | 3.200 | 3.150 | 3.200 | 3.071 | 235,400 |
| 2025-08-18 | 3.160 | 3.220 | 3.160 | 3.200 | 3.071 | 247,000 |
| 2025-08-15 | 3.150 | 3.170 | 3.140 | 3.160 | 3.032 | 223,700 |
| 2025-08-14 | 3.190 | 3.190 | 3.130 | 3.150 | 3.023 | 113,200 |
| 2025-08-13 | 3.170 | 3.190 | 3.150 | 3.160 | 3.032 | 230,400 |
| 2025-08-12 | 3.170 | 3.190 | 3.160 | 3.180 | 3.052 | 401,800 |
| 2025-08-11 | 3.150 | 3.180 | 3.140 | 3.170 | 3.042 | 146,600 |
| 2025-08-08 | 3.130 | 3.180 | 3.130 | 3.150 | 3.023 | 179,900 |
| 2025-08-07 | 3.090 | 3.130 | 3.080 | 3.130 | 3.004 | 135,000 |
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.