Hume Industries Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.330 | 3.450 | 3.330 | 3.430 | 3.177 | 288,200 |
| 2024-11-07 | 3.390 | 3.400 | 3.330 | 3.330 | 3.084 | 64,800 |
| 2024-11-06 | 3.350 | 3.410 | 3.300 | 3.400 | 3.149 | 1,149,300 |
| 2024-11-05 | 3.320 | 3.380 | 3.310 | 3.350 | 3.103 | 195,900 |
| 2024-11-04 | 3.300 | 3.390 | 3.250 | 3.320 | 3.075 | 82,900 |
| 2024-11-01 | 3.400 | 3.400 | 3.300 | 3.300 | 3.056 | 176,400 |
| 2024-10-30 | 3.310 | 3.430 | 3.250 | 3.430 | 3.177 | 163,600 |
| 2024-10-29 | 3.280 | 3.310 | 3.230 | 3.300 | 3.056 | 298,500 |
| 2024-10-28 | 3.390 | 3.390 | 3.270 | 3.330 | 3.084 | 349,400 |
| 2024-10-25 | 3.460 | 3.470 | 3.350 | 3.380 | 3.130 | 147,400 |
| 2024-10-24 | 3.540 | 3.540 | 3.450 | 3.450 | 3.195 | 152,400 |
| 2024-10-23 | 3.570 | 3.600 | 3.530 | 3.540 | 3.279 | 98,400 |
| 2024-10-22 | 3.580 | 3.600 | 3.570 | 3.580 | 3.316 | 217,000 |
| 2024-10-21 | 3.560 | 3.610 | 3.560 | 3.580 | 3.316 | 580,200 |
| 2024-10-18 | 3.430 | 3.610 | 3.410 | 3.570 | 3.306 | 1,245,400 |
| 2024-10-17 | 3.280 | 3.440 | 3.280 | 3.430 | 3.177 | 321,100 |
| 2024-10-16 | 3.300 | 3.320 | 3.270 | 3.280 | 3.038 | 79,500 |
| 2024-10-15 | 3.260 | 3.350 | 3.250 | 3.300 | 3.056 | 42,600 |
| 2024-10-14 | 3.260 | 3.280 | 3.240 | 3.270 | 3.028 | 42,500 |
| 2024-10-11 | 3.270 | 3.280 | 3.260 | 3.270 | 3.028 | 31,000 |
| 2024-10-10 | 3.400 | 3.400 | 3.240 | 3.320 | 3.075 | 241,100 |
| 2024-10-09 | 3.250 | 3.400 | 3.230 | 3.350 | 3.103 | 234,100 |
| 2024-10-08 | 3.220 | 3.240 | 3.150 | 3.220 | 2.982 | 153,400 |
| 2024-10-07 | 3.230 | 3.280 | 3.220 | 3.220 | 2.982 | 31,200 |
| 2024-10-04 | 3.300 | 3.300 | 3.230 | 3.230 | 2.991 | 42,000 |
| 2024-10-03 | 3.330 | 3.350 | 3.290 | 3.320 | 3.075 | 216,500 |
| 2024-10-02 | 3.420 | 3.420 | 3.330 | 3.330 | 3.084 | 187,700 |
| 2024-10-01 | 3.380 | 3.440 | 3.380 | 3.430 | 3.177 | 91,300 |
| 2024-09-30 | 3.300 | 3.440 | 3.300 | 3.380 | 3.130 | 314,700 |
| 2024-09-27 | 3.420 | 3.420 | 3.340 | 3.350 | 3.103 | 174,800 |
| 2024-09-26 | 3.330 | 3.420 | 3.300 | 3.400 | 3.149 | 388,200 |
| 2024-09-25 | 3.320 | 3.370 | 3.320 | 3.330 | 3.084 | 262,700 |
| 2024-09-24 | 3.310 | 3.370 | 3.290 | 3.330 | 3.084 | 338,800 |
| 2024-09-23 | 3.250 | 3.300 | 3.200 | 3.300 | 3.056 | 296,300 |
| 2024-09-20 | 3.180 | 3.280 | 3.150 | 3.240 | 3.001 | 291,800 |
| 2024-09-19 | 3.000 | 3.150 | 2.990 | 3.150 | 2.917 | 212,000 |
| 2024-09-18 | 3.070 | 3.070 | 2.980 | 2.990 | 2.769 | 127,500 |
| 2024-09-17 | 3.010 | 3.080 | 3.010 | 3.050 | 2.825 | 77,300 |
| 2024-09-13 | 2.900 | 3.060 | 2.890 | 3.030 | 2.806 | 306,700 |
| 2024-09-12 | 2.860 | 2.890 | 2.830 | 2.860 | 2.649 | 60,200 |
| 2024-09-11 | 2.900 | 2.900 | 2.800 | 2.860 | 2.649 | 294,600 |
| 2024-09-10 | 2.820 | 2.820 | 2.790 | 2.820 | 2.612 | 168,400 |
| 2024-09-09 | 2.800 | 2.820 | 2.690 | 2.800 | 2.593 | 416,700 |
| 2024-09-06 | 2.960 | 2.960 | 2.740 | 2.760 | 2.556 | 761,800 |
| 2024-09-05 | 2.870 | 2.910 | 2.860 | 2.870 | 2.658 | 106,800 |
| 2024-09-04 | 2.860 | 2.900 | 2.850 | 2.900 | 2.686 | 184,400 |
| 2024-09-03 | 2.950 | 2.970 | 2.900 | 2.900 | 2.686 | 186,000 |
| 2024-09-02 | 2.960 | 2.990 | 2.920 | 2.950 | 2.732 | 129,700 |
| 2024-08-30 | 2.900 | 2.960 | 2.900 | 2.920 | 2.704 | 108,000 |
| 2024-08-29 | 2.980 | 2.980 | 2.820 | 2.850 | 2.639 | 544,700 |
| 2024-08-28 | 2.950 | 3.010 | 2.860 | 2.980 | 2.760 | 574,400 |
| 2024-08-27 | 3.140 | 3.150 | 3.000 | 3.000 | 2.778 | 505,400 |
| 2024-08-26 | 3.270 | 3.270 | 3.100 | 3.140 | 2.908 | 237,100 |
| 2024-08-23 | 3.260 | 3.260 | 3.080 | 3.240 | 3.001 | 1,528,600 |
| 2024-08-22 | 3.280 | 3.320 | 3.280 | 3.290 | 3.047 | 154,900 |
| 2024-08-21 | 3.340 | 3.390 | 3.270 | 3.270 | 3.028 | 382,600 |
| 2024-08-20 | 3.370 | 3.410 | 3.300 | 3.350 | 3.103 | 891,700 |
| 2024-08-19 | 3.320 | 3.390 | 3.300 | 3.370 | 3.121 | 596,600 |
| 2024-08-16 | 3.280 | 3.330 | 3.270 | 3.290 | 3.047 | 169,800 |
| 2024-08-15 | 3.300 | 3.300 | 3.260 | 3.270 | 3.028 | 129,400 |
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.