Hume Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.600	2.610	2.580	2.590	2.590	290,000
2026-10-16	2.610	2.620	2.600	2.600	2.600	384,400
2026-10-15	2.600	2.630	2.600	2.610	2.610	154,500
2026-10-14	2.600	2.630	2.600	2.600	2.600	292,300
2026-10-13	2.610	2.610	2.590	2.590	2.590	33,000
2026-10-12	2.610	2.610	2.600	2.610	2.610	266,500
2026-10-09	2.560	2.620	2.560	2.600	2.600	547,900
2026-10-08	2.610	2.610	2.530	2.570	2.570	100,100
2026-10-07	2.590	2.610	2.550	2.610	2.610	54,900
2026-10-06	2.630	2.670	2.520	2.590	2.590	340,900
2026-10-05	2.640	2.660	2.630	2.630	2.630	26,600
2026-10-02	2.650	2.650	2.630	2.630	2.630	87,600
2026-10-01	2.670	2.690	2.650	2.650	2.650	364,000
2026-09-30	2.640	2.700	2.640	2.670	2.670	394,500
2026-09-29	2.690	2.690	2.640	2.640	2.640	130,400
2026-09-28	2.650	2.700	2.650	2.690	2.690	148,600
2026-09-25	2.650	2.680	2.640	2.650	2.650	423,400
2026-09-24	2.660	2.660	2.640	2.650	2.650	130,400
2026-09-23	2.680	2.680	2.660	2.670	2.670	123,900
2026-09-22	2.700	2.710	2.670	2.680	2.680	103,500
2026-09-21	2.640	2.710	2.640	2.710	2.710	49,800
2026-09-18	2.720	2.720	2.610	2.640	2.640	246,500
2026-09-17	2.750	2.750	2.700	2.710	2.710	104,200
2026-09-16	2.730	2.730	2.730	2.730	2.730	0
2026-09-15	2.760	2.770	2.730	2.730	2.730	52,100
2026-09-14	2.760	2.780	2.740	2.760	2.760	91,600
2026-09-11	2.800	2.830	2.740	2.740	2.740	230,800
2026-09-10	2.800	2.810	2.740	2.740	2.740	528,100
2026-09-09	2.820	2.850	2.770	2.800	2.800	1,214,700
2026-09-08	2.800	2.810	2.770	2.770	2.770	212,900
2026-09-07	2.820	2.840	2.770	2.790	2.790	747,900
2026-09-04	2.790	2.850	2.780	2.850	2.850	105,400
2026-09-03	3.000	3.000	2.730	2.800	2.800	429,700
2026-09-02	2.900	2.950	2.860	2.860	2.860	174,000
2026-09-01	2.930	2.930	2.890	2.900	2.900	57,500
2026-08-31	2.940	2.940	2.940	2.940	2.940	0
2026-08-28	3.000	3.000	2.920	2.940	2.940	69,200
2026-08-27	2.970	3.030	2.940	3.000	3.000	97,600
2026-08-26	2.970	2.970	2.940	2.950	2.950	63,100
2026-08-25	2.930	2.930	2.930	2.930	2.930	0
2026-08-24	2.940	2.980	2.930	2.930	2.930	63,400
2026-08-21	2.970	2.970	2.940	2.940	2.940	83,000
2026-08-20	2.980	2.980	2.960	2.970	2.970	145,800
2026-08-19	2.990	3.030	2.940	2.970	2.970	153,400
2026-08-18	2.940	2.990	2.940	2.990	2.990	1,500
2026-08-17	2.980	2.990	2.940	2.940	2.940	37,100
2026-08-14	3.000	3.000	2.980	2.980	2.980	141,200
2026-08-13	3.030	3.030	2.920	2.980	2.980	25,900
2026-08-12	3.000	3.080	3.000	3.030	3.030	234,400
2026-08-11	2.880	3.000	2.880	2.990	2.990	380,900
2026-08-10	2.880	2.880	2.870	2.880	2.880	8,200
2026-08-07	2.880	2.880	2.860	2.880	2.880	220,300
2026-08-06	2.880	2.880	2.860	2.860	2.860	95,000
2026-08-05	2.860	2.880	2.860	2.880	2.880	88,600
2026-08-04	2.880	2.880	2.860	2.880	2.880	33,700
2026-08-03	2.890	2.890	2.880	2.880	2.880	32,800
2026-07-31	2.890	2.900	2.870	2.870	2.870	46,800
2026-07-30	2.880	2.890	2.880	2.890	2.890	9,800
2026-07-29	2.880	2.900	2.860	2.860	2.860	65,100
2026-07-28	2.860	2.890	2.860	2.890	2.890	35,500

Page 1 of 20 · 1,195 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.