Hume Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.740	2.780	2.720	2.760	2.590	75,800
2025-05-08	2.770	2.770	2.670	2.740	2.571	71,500
2025-05-07	2.700	2.750	2.690	2.700	2.533	147,500
2025-05-06	2.700	2.780	2.700	2.720	2.552	198,300
2025-05-05	2.680	2.700	2.650	2.690	2.524	79,300
2025-05-02	2.680	2.690	2.680	2.690	2.524	10,900
2025-04-30	2.700	2.740	2.690	2.700	2.533	43,600
2025-04-29	2.700	2.700	2.700	2.700	2.533	19,500
2025-04-28	2.700	2.730	2.690	2.730	2.561	174,900
2025-04-25	2.670	2.700	2.670	2.680	2.514	45,900
2025-04-24	2.660	2.690	2.640	2.690	2.524	248,200
2025-04-23	2.660	2.680	2.630	2.670	2.505	18,100
2025-04-21	2.690	2.690	2.690	2.690	2.524	2,400
2025-04-18	2.680	2.690	2.680	2.690	2.524	10,000
2025-04-17	2.680	2.720	2.680	2.720	2.552	121,200
2025-04-16	2.710	2.710	2.680	2.680	2.514	161,200
2025-04-15	2.650	2.710	2.640	2.710	2.543	77,100
2025-04-14	2.680	2.680	2.580	2.600	2.439	12,000
2025-04-11	2.710	2.710	2.660	2.680	2.514	75,000
2025-04-10	2.730	2.770	2.650	2.710	2.543	736,300
2025-04-09	2.550	2.730	2.550	2.690	2.524	310,400
2025-04-08	2.460	2.740	2.460	2.740	2.571	683,700
2025-04-07	2.550	2.570	2.400	2.560	2.402	434,400
2025-04-04	2.700	2.730	2.670	2.730	2.561	486,400
2025-04-03	2.700	2.730	2.700	2.730	2.561	33,900
2025-04-02	2.700	2.850	2.690	2.700	2.533	74,600
2025-03-28	2.700	2.730	2.700	2.710	2.543	59,900
2025-03-27	2.770	2.780	2.730	2.740	2.571	94,700
2025-03-26	2.700	2.770	2.700	2.770	2.599	1,200
2025-03-25	2.660	2.790	2.660	2.730	2.561	64,300
2025-03-24	2.660	2.670	2.620	2.670	2.505	51,000
2025-03-21	2.650	2.660	2.620	2.660	2.496	179,800
2025-03-20	2.650	2.690	2.630	2.650	2.486	413,700
2025-03-19	2.660	2.660	2.600	2.630	2.468	12,900
2025-03-17	2.650	2.680	2.620	2.660	2.496	34,600
2025-03-14	2.530	2.650	2.530	2.650	2.486	96,000
2025-03-13	2.470	2.580	2.470	2.560	2.402	114,500
2025-03-12	2.620	2.620	2.470	2.470	2.317	152,600
2025-03-11	2.710	2.780	2.530	2.620	2.458	589,400
2025-03-10	2.800	2.800	2.720	2.800	2.627	117,300
2025-03-07	2.750	2.840	2.750	2.800	2.627	229,400
2025-03-06	2.770	2.780	2.770	2.770	2.599	52,300
2025-03-05	2.790	2.850	2.790	2.800	2.627	245,700
2025-03-04	2.800	2.800	2.750	2.790	2.618	277,800
2025-03-03	2.800	2.830	2.800	2.800	2.627	1,067,400
2025-02-28	2.800	2.820	2.800	2.800	2.627	851,200
2025-02-27	2.790	2.810	2.790	2.800	2.627	810,700
2025-02-26	2.780	2.800	2.740	2.780	2.608	426,400
2025-02-25	2.800	2.830	2.750	2.760	2.590	373,800
2025-02-24	2.860	2.860	2.770	2.850	2.674	1,769,600
2025-02-21	2.750	2.900	2.750	2.860	2.683	2,157,900
2025-02-20	2.900	2.900	2.740	2.740	2.571	195,900
2025-02-19	2.900	2.900	2.870	2.870	2.693	110,100
2025-02-18	2.900	2.900	2.870	2.870	2.693	30,500
2025-02-17	2.910	2.910	2.860	2.860	2.683	264,000
2025-02-14	2.900	2.980	2.900	2.910	2.730	20,300
2025-02-13	2.950	3.000	2.900	2.900	2.721	277,500
2025-02-12	2.950	3.030	2.930	2.950	2.768	151,600
2025-02-10	3.000	3.030	2.980	3.000	2.815	79,600
2025-02-07	2.930	2.990	2.930	2.970	2.787	14,800

← NewerPage 7 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.