Hume Industries Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.000 | 3.000 | 2.950 | 2.960 | 2.777 | 23,700 |
| 2025-02-05 | 3.010 | 3.010 | 2.910 | 3.000 | 2.815 | 36,300 |
| 2025-02-04 | 2.850 | 2.980 | 2.840 | 2.920 | 2.740 | 177,100 |
| 2025-02-03 | 2.860 | 2.860 | 2.840 | 2.840 | 2.665 | 80,400 |
| 2025-01-31 | 2.900 | 2.900 | 2.860 | 2.860 | 2.683 | 1,800 |
| 2025-01-28 | 2.860 | 2.900 | 2.850 | 2.890 | 2.712 | 194,900 |
| 2025-01-27 | 2.870 | 2.910 | 2.870 | 2.910 | 2.730 | 8,400 |
| 2025-01-24 | 2.940 | 2.960 | 2.900 | 2.910 | 2.730 | 122,400 |
| 2025-01-23 | 2.980 | 2.980 | 2.930 | 2.940 | 2.758 | 21,100 |
| 2025-01-22 | 2.960 | 2.980 | 2.960 | 2.960 | 2.777 | 19,600 |
| 2025-01-21 | 2.980 | 3.040 | 2.980 | 2.990 | 2.805 | 110,500 |
| 2025-01-20 | 2.910 | 2.970 | 2.910 | 2.960 | 2.777 | 42,000 |
| 2025-01-17 | 2.850 | 2.960 | 2.850 | 2.910 | 2.730 | 184,100 |
| 2025-01-16 | 2.900 | 2.920 | 2.830 | 2.840 | 2.665 | 595,300 |
| 2025-01-15 | 2.900 | 2.930 | 2.800 | 2.900 | 2.721 | 311,100 |
| 2025-01-14 | 2.950 | 2.970 | 2.890 | 2.900 | 2.721 | 161,900 |
| 2025-01-13 | 3.010 | 3.030 | 2.950 | 2.950 | 2.768 | 166,900 |
| 2025-01-10 | 3.040 | 3.060 | 3.020 | 3.040 | 2.852 | 49,000 |
| 2025-01-09 | 3.060 | 3.060 | 3.010 | 3.020 | 2.833 | 104,800 |
| 2025-01-08 | 3.100 | 3.120 | 3.060 | 3.070 | 2.880 | 162,400 |
| 2025-01-07 | 3.080 | 3.120 | 3.070 | 3.100 | 2.909 | 129,200 |
| 2025-01-06 | 3.090 | 3.120 | 3.060 | 3.110 | 2.918 | 453,600 |
| 2025-01-03 | 3.130 | 3.140 | 3.090 | 3.100 | 2.909 | 309,900 |
| 2025-01-02 | 3.160 | 3.160 | 3.130 | 3.140 | 2.946 | 128,600 |
| 2024-12-31 | 3.160 | 3.190 | 3.160 | 3.190 | 2.993 | 35,800 |
| 2024-12-30 | 3.170 | 3.190 | 3.150 | 3.160 | 2.965 | 91,600 |
| 2024-12-27 | 3.130 | 3.200 | 3.130 | 3.190 | 2.993 | 154,200 |
| 2024-12-26 | 3.140 | 3.150 | 3.070 | 3.120 | 2.927 | 91,900 |
| 2024-12-24 | 3.150 | 3.150 | 3.140 | 3.140 | 2.946 | 6,400 |
| 2024-12-23 | 3.130 | 3.160 | 3.130 | 3.150 | 2.955 | 28,800 |
| 2024-12-20 | 3.070 | 3.170 | 3.070 | 3.160 | 2.965 | 235,200 |
| 2024-12-19 | 3.070 | 3.090 | 3.050 | 3.050 | 2.862 | 150,300 |
| 2024-12-18 | 3.110 | 3.130 | 3.060 | 3.120 | 2.927 | 55,400 |
| 2024-12-17 | 3.110 | 3.160 | 3.110 | 3.140 | 2.946 | 30,000 |
| 2024-12-16 | 3.160 | 3.190 | 3.100 | 3.130 | 2.937 | 249,500 |
| 2024-12-13 | 3.180 | 3.180 | 3.140 | 3.160 | 2.965 | 43,000 |
| 2024-12-12 | 3.160 | 3.180 | 3.150 | 3.180 | 2.984 | 15,000 |
| 2024-12-11 | 3.100 | 3.210 | 3.100 | 3.190 | 2.993 | 197,900 |
| 2024-12-10 | 3.150 | 3.190 | 3.110 | 3.130 | 2.937 | 201,300 |
| 2024-12-09 | 3.230 | 3.240 | 3.120 | 3.190 | 2.993 | 93,600 |
| 2024-12-06 | 3.290 | 3.300 | 3.260 | 3.260 | 3.059 | 110,400 |
| 2024-12-05 | 3.180 | 3.330 | 3.180 | 3.310 | 3.106 | 231,700 |
| 2024-12-04 | 3.080 | 3.170 | 3.080 | 3.150 | 2.955 | 214,200 |
| 2024-12-03 | 3.070 | 3.120 | 3.040 | 3.070 | 2.880 | 174,400 |
| 2024-12-02 | 3.110 | 3.110 | 3.070 | 3.070 | 2.880 | 135,300 |
| 2024-11-29 | 3.080 | 3.120 | 3.030 | 3.110 | 2.918 | 177,000 |
| 2024-11-28 | 3.080 | 3.150 | 3.080 | 3.100 | 2.871 | 125,600 |
| 2024-11-27 | 3.170 | 3.210 | 3.060 | 3.100 | 2.871 | 97,000 |
| 2024-11-26 | 3.210 | 3.210 | 3.140 | 3.140 | 2.908 | 228,100 |
| 2024-11-25 | 3.180 | 3.220 | 3.160 | 3.210 | 2.973 | 607,500 |
| 2024-11-22 | 3.150 | 3.180 | 3.150 | 3.180 | 2.945 | 38,800 |
| 2024-11-21 | 3.210 | 3.210 | 3.100 | 3.150 | 2.917 | 944,300 |
| 2024-11-20 | 3.330 | 3.330 | 3.230 | 3.250 | 3.010 | 126,400 |
| 2024-11-19 | 3.360 | 3.390 | 3.300 | 3.310 | 3.065 | 79,200 |
| 2024-11-18 | 3.380 | 3.380 | 3.310 | 3.360 | 3.112 | 644,200 |
| 2024-11-15 | 3.350 | 3.400 | 3.340 | 3.380 | 3.130 | 751,700 |
| 2024-11-14 | 3.390 | 3.450 | 3.350 | 3.420 | 3.167 | 124,700 |
| 2024-11-13 | 3.380 | 3.440 | 3.300 | 3.390 | 3.140 | 207,700 |
| 2024-11-12 | 3.420 | 3.460 | 3.360 | 3.410 | 3.158 | 96,900 |
| 2024-11-11 | 3.460 | 3.480 | 3.340 | 3.400 | 3.149 | 301,400 |
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.