Hume Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	3.120	3.120	3.060	3.110	2.984	118,800
2025-08-05	3.100	3.150	3.090	3.120	2.994	152,200
2025-08-04	3.120	3.140	3.080	3.080	2.956	416,300
2025-08-01	3.060	3.170	3.060	3.140	3.013	834,300
2025-07-31	2.950	3.070	2.950	3.050	2.927	1,487,500
2025-07-30	2.880	2.930	2.880	2.930	2.812	324,000
2025-07-29	2.890	2.910	2.880	2.890	2.773	476,500
2025-07-28	2.920	2.930	2.870	2.890	2.773	354,900
2025-07-25	2.900	2.930	2.870	2.920	2.802	40,800
2025-07-24	2.880	2.900	2.850	2.900	2.783	63,100
2025-07-23	2.820	2.940	2.790	2.880	2.764	237,700
2025-07-22	2.850	2.900	2.820	2.820	2.706	56,800
2025-07-21	2.760	2.820	2.750	2.820	2.706	1,186,800
2025-07-18	2.740	2.760	2.740	2.760	2.649	437,100
2025-07-17	2.740	2.750	2.740	2.740	2.629	39,500
2025-07-16	2.700	2.730	2.700	2.730	2.620	10,100
2025-07-15	2.750	2.760	2.700	2.700	2.591	301,100
2025-07-14	2.750	2.760	2.750	2.760	2.649	70,900
2025-07-11	2.710	2.750	2.710	2.750	2.639	62,600
2025-07-10	2.710	2.760	2.710	2.710	2.601	295,600
2025-07-09	2.780	2.780	2.740	2.760	2.649	123,200
2025-07-08	2.810	2.810	2.790	2.790	2.677	13,500
2025-07-07	2.850	2.850	2.800	2.810	2.697	26,800
2025-07-04	2.880	2.900	2.820	2.850	2.735	78,400
2025-07-03	2.800	2.820	2.770	2.800	2.687	42,700
2025-07-02	2.720	2.820	2.720	2.820	2.706	211,500
2025-07-01	2.680	2.730	2.670	2.700	2.591	130,200
2025-06-30	2.700	2.710	2.680	2.680	2.572	100,700
2025-06-26	2.700	2.700	2.680	2.680	2.572	5,100
2025-06-25	2.670	2.700	2.650	2.670	2.562	54,500
2025-06-24	2.660	2.670	2.650	2.660	2.553	14,800
2025-06-23	2.640	2.650	2.630	2.650	2.543	29,600
2025-06-20	2.650	2.670	2.640	2.640	2.533	116,700
2025-06-19	2.750	2.750	2.640	2.650	2.543	96,500
2025-06-18	2.750	2.750	2.750	2.750	2.639	4,700
2025-06-17	2.750	2.760	2.710	2.750	2.639	54,500
2025-06-16	2.700	2.780	2.700	2.750	2.639	136,000
2025-06-13	2.620	2.770	2.620	2.700	2.591	78,900
2025-06-12	2.660	2.800	2.660	2.770	2.658	120,100
2025-06-11	2.630	2.730	2.620	2.710	2.601	105,700
2025-06-10	2.580	2.690	2.580	2.690	2.524	60,300
2025-06-09	2.650	2.650	2.620	2.620	2.458	177,300
2025-06-06	2.650	2.650	2.650	2.650	2.486	15,500
2025-06-05	2.630	2.650	2.630	2.650	2.486	15,300
2025-06-04	2.770	2.770	2.630	2.650	2.486	176,400
2025-06-03	2.650	2.720	2.640	2.720	2.552	29,400
2025-05-30	2.640	2.650	2.630	2.630	2.468	60,400
2025-05-29	2.620	2.670	2.620	2.630	2.468	53,700
2025-05-28	2.700	2.700	2.600	2.600	2.439	161,400
2025-05-27	2.700	2.750	2.650	2.700	2.533	199,300
2025-05-26	2.840	2.910	2.780	2.830	2.655	388,100
2025-05-23	2.800	2.880	2.800	2.850	2.674	228,500
2025-05-22	2.780	2.840	2.780	2.830	2.655	92,200
2025-05-21	2.850	3.000	2.800	2.850	2.674	94,400
2025-05-20	2.840	2.880	2.810	2.850	2.674	47,800
2025-05-19	2.920	2.920	2.820	2.840	2.665	254,200
2025-05-16	2.900	2.930	2.880	2.920	2.740	2,555,100
2025-05-15	2.880	2.920	2.860	2.900	2.721	420,500
2025-05-14	2.900	2.900	2.860	2.880	2.702	66,600
2025-05-13	2.790	2.910	2.780	2.900	2.721	660,400

← NewerPage 6 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.