Hume Industries Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	1.220	1.240	1.200	1.200	1.081	662,300
2022-04-07	1.180	1.220	1.180	1.210	1.090	781,700
2022-04-06	1.190	1.210	1.160	1.170	1.054	468,700
2022-04-05	1.160	1.220	1.160	1.170	1.054	631,100
2022-04-04	1.130	1.160	1.100	1.120	1.009	217,200
2022-04-01	1.120	1.120	1.110	1.120	1.009	198,000
2022-03-31	1.130	1.140	1.110	1.130	1.018	179,000
2022-03-30	1.170	1.170	1.130	1.130	1.018	164,500
2022-03-29	1.120	1.160	1.110	1.150	1.036	555,100
2022-03-28	1.090	1.150	1.090	1.110	1.000	295,600
2022-03-25	1.150	1.150	1.080	1.100	0.991	329,100
2022-03-24	1.130	1.150	1.120	1.140	1.027	172,000
2022-03-23	1.080	1.120	1.080	1.100	0.991	144,500
2022-03-22	1.110	1.110	1.070	1.070	0.964	42,000
2022-03-21	1.090	1.110	1.090	1.100	0.991	121,700
2022-03-18	1.120	1.120	1.090	1.090	0.982	45,000
2022-03-17	1.070	1.150	1.070	1.120	1.009	550,300
2022-03-16	1.050	1.070	1.040	1.070	0.964	44,800
2022-03-15	1.060	1.060	1.020	1.020	0.919	60,000
2022-03-14	1.050	1.050	1.020	1.050	0.946	87,800
2022-03-11	1.050	1.050	1.040	1.050	0.946	83,800
2022-03-10	1.030	1.050	1.030	1.050	0.946	48,200
2022-03-09	1.020	1.040	1.020	1.030	0.928	146,600
2022-03-08	1.000	1.030	1.000	1.030	0.928	129,600
2022-03-07	1.050	1.050	1.000	1.030	0.928	104,400
2022-03-04	1.080	1.080	1.050	1.080	0.973	36,100
2022-03-03	1.110	1.110	1.080	1.080	0.973	103,400
2022-03-02	1.090	1.110	1.090	1.100	0.991	32,000
2022-03-01	1.110	1.150	1.080	1.080	0.973	81,300
2022-02-28	1.070	1.100	1.070	1.100	0.991	49,000
2022-02-25	1.080	1.130	1.080	1.090	0.982	251,000
2022-02-24	1.060	1.060	1.030	1.040	0.937	177,800
2022-02-23	1.040	1.060	1.040	1.040	0.937	20,000
2022-02-22	1.030	1.050	1.030	1.040	0.937	231,000
2022-02-21	1.090	1.090	1.040	1.040	0.937	244,000
2022-02-18	1.050	1.050	1.040	1.040	0.937	300,000
2022-02-17	1.080	1.090	1.080	1.080	0.973	43,500
2022-02-16	1.080	1.080	1.080	1.080	0.973	6,000
2022-02-15	1.080	1.090	1.080	1.080	0.973	20,000
2022-02-14	1.070	1.100	1.070	1.070	0.964	34,500
2022-02-11	1.070	1.110	1.070	1.100	0.991	100,900
2022-02-10	1.100	1.100	1.090	1.090	0.982	62,000
2022-02-09	1.110	1.110	1.050	1.090	0.982	221,000
2022-02-08	1.070	1.110	1.070	1.110	1.000	46,700
2022-02-07	1.110	1.110	1.110	1.110	1.000	40,600
2022-02-04	1.060	1.090	1.060	1.070	0.964	3,500
2022-02-03	1.040	1.070	1.040	1.070	0.964	66,900
2022-01-28	1.050	1.060	1.050	1.050	0.946	36,400
2022-01-27	1.070	1.070	1.040	1.040	0.937	28,800
2022-01-26	1.030	1.070	1.030	1.030	0.928	50,000
2022-01-25	1.030	1.030	1.030	1.030	0.928	57,000
2022-01-24	1.030	1.030	1.030	1.030	0.928	136,200
2022-01-21	1.050	1.050	1.050	1.050	0.946	60,000
2022-01-20	1.040	1.070	1.040	1.070	0.964	72,000
2022-01-19	1.050	1.050	1.030	1.030	0.928	219,000
2022-01-17	1.050	1.050	1.050	1.050	0.946	2,000
2022-01-14	1.050	1.050	1.020	1.030	0.928	358,900
2022-01-13	1.090	1.090	1.030	1.050	0.946	132,200
2022-01-12	1.100	1.100	1.100	1.100	0.991	33,000
2022-01-07	1.110	1.130	1.090	1.100	0.991	416,400

← NewerPage 19 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.